EOG Resources, Inc. (EOG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

109.12

-9.23

(-7.80%)

Al cierre: 04:00PM EDT

108.58

-0.54

(-0.49%)

Antes de la apertura del mercado:

05:25AM EDT

Periodo de tiempo:

26 sept 2021 - 26 sept 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 sept 2022	113.51	113.73	107.88	109.12	109.12	5,136,800
22 sept 2022	120.45	121.23	118.18	118.35	118.35	3,313,400
21 sept 2022	121.89	122.88	118.20	118.24	118.24	2,540,900
20 sept 2022	120.03	120.49	117.41	119.63	119.63	2,361,600
19 sept 2022	117.23	121.25	117.01	120.43	120.43	2,339,200
16 sept 2022	122.82	122.98	118.65	121.45	121.45	5,704,200
15 sept 2022	124.37	125.82	122.40	122.56	122.56	3,534,000
14 sept 2022	123.11	128.17	122.90	126.73	126.73	3,271,800
14 sept 2022	1.5 Dividendo
13 sept 2022	124.41	127.07	122.52	122.91	121.41	3,020,800
12 sept 2022	125.36	127.67	124.87	126.41	124.87	3,460,200
09 sept 2022	120.88	124.10	120.80	123.36	121.85	2,839,400
08 sept 2022	118.59	118.90	116.51	118.31	116.87	3,505,400
07 sept 2022	117.00	118.86	115.56	117.18	115.75	3,785,500
06 sept 2022	122.93	123.46	119.83	120.31	118.84	2,395,900
02 sept 2022	122.34	123.25	120.63	121.52	120.04	2,355,800
01 sept 2022	119.55	119.78	117.13	118.71	117.26	2,685,500
31 ago 2022	118.33	123.69	117.57	121.30	119.82	3,538,100
30 ago 2022	123.52	124.60	120.85	121.86	120.37	3,297,000
29 ago 2022	124.50	129.09	123.84	126.57	125.03	2,675,600
26 ago 2022	125.35	127.47	123.92	124.57	123.05	2,532,600
25 ago 2022	125.12	125.86	123.22	125.22	123.69	2,904,900
24 ago 2022	122.49	124.58	120.66	123.90	122.39	3,551,600
23 ago 2022	121.58	123.94	121.32	121.78	120.29	3,191,600
22 ago 2022	117.67	119.63	115.68	118.90	117.45	2,943,600
19 ago 2022	118.72	119.22	117.35	118.75	117.30	3,827,600
18 ago 2022	115.02	119.03	114.76	118.99	117.54	5,001,300
17 ago 2022	112.46	114.50	111.73	113.69	112.30	2,539,400
16 ago 2022	113.30	114.33	110.14	112.41	111.04	3,105,500
15 ago 2022	109.55	112.84	108.02	112.28	110.91	2,975,300
12 ago 2022	112.65	114.75	111.89	114.49	113.09	2,323,800
11 ago 2022	112.38	114.30	110.93	113.54	112.15	3,264,400
10 ago 2022	108.17	109.66	105.53	108.99	107.66	2,718,500
09 ago 2022	109.00	110.67	107.77	108.24	106.92	2,565,600
08 ago 2022	107.07	108.79	106.64	107.19	105.88	3,128,500
05 ago 2022	97.72	107.96	97.39	107.01	105.70	5,736,700
04 ago 2022	102.68	103.21	99.58	99.82	98.60	5,765,900
03 ago 2022	108.56	108.56	102.08	103.61	102.35	5,654,900
02 ago 2022	107.92	108.48	106.22	107.19	105.88	3,082,700
01 ago 2022	109.00	109.39	106.27	107.58	106.27	3,623,100
29 jul 2022	109.77	111.57	108.20	111.22	109.86	6,394,800
28 jul 2022	109.24	109.98	105.31	107.39	106.08	2,766,200
27 jul 2022	104.61	108.72	104.15	108.19	106.87	3,430,800
26 jul 2022	106.96	107.83	102.39	103.75	102.48	2,865,400
25 jul 2022	102.57	105.97	101.32	105.48	104.19	3,279,500
22 jul 2022	103.63	104.75	100.16	101.00	99.77	2,274,000
21 jul 2022	102.16	103.60	101.30	103.56	102.30	4,264,100
20 jul 2022	102.59	106.24	101.24	105.57	104.28	3,088,700
19 jul 2022	99.25	103.69	99.22	103.62	102.36	3,920,900
18 jul 2022	99.75	101.28	98.67	99.53	98.32	3,301,700
15 jul 2022	97.63	97.70	95.33	97.28	96.09	3,799,200
14 jul 2022	94.69	95.66	92.16	95.12	93.96	5,584,500
14 jul 2022	0.75 Dividendo
13 jul 2022	98.19	102.26	97.72	99.39	97.44	3,719,700
12 jul 2022	99.95	101.54	98.02	99.49	97.53	3,873,600
11 jul 2022	103.62	104.76	102.07	103.70	101.66	3,406,400
08 jul 2022	106.47	106.95	103.15	105.52	103.45	2,494,000
07 jul 2022	103.27	106.00	102.85	105.07	103.00	4,605,300
06 jul 2022	102.46	104.62	97.67	100.91	98.93	6,749,800
05 jul 2022	109.22	109.51	102.45	104.82	102.76	5,660,500
01 jul 2022	111.87	112.75	107.75	111.62	109.43	2,781,600
30 jun 2022	110.60	114.50	109.33	110.44	108.27	5,585,800
29 jun 2022	120.39	121.35	112.96	113.22	110.99	4,806,400
28 jun 2022	117.70	119.93	115.73	118.31	115.98	4,811,000
27 jun 2022	112.65	115.20	112.02	113.76	111.52	4,957,800
24 jun 2022	109.34	113.26	107.87	110.59	108.42	11,648,700
23 jun 2022	111.95	112.48	104.96	107.17	105.06	6,254,000
22 jun 2022	110.81	114.18	109.43	110.77	108.59	4,686,300
21 jun 2022	114.55	118.38	114.51	117.65	115.34	4,369,000
17 jun 2022	118.80	119.20	109.56	111.67	109.47	13,623,200
16 jun 2022	123.99	125.05	118.56	119.56	117.21	5,865,600
15 jun 2022	130.05	131.02	125.00	127.46	124.95	3,821,200
14 jun 2022	134.54	136.11	129.06	131.26	128.68	4,036,500
14 jun 2022	1.8 Dividendo
13 jun 2022	138.19	139.57	130.15	132.73	128.36	5,685,400
10 jun 2022	141.80	145.80	140.79	144.00	139.25	5,527,700
09 jun 2022	145.02	146.23	142.24	142.49	137.79	3,006,300
08 jun 2022	147.00	147.99	144.95	145.74	140.94	3,494,800
07 jun 2022	140.75	146.26	140.72	145.93	141.12	3,354,500
06 jun 2022	143.00	143.73	139.56	141.11	136.46	3,225,000
03 jun 2022	140.09	143.27	139.78	142.48	137.78	2,665,200
02 jun 2022	137.88	141.00	136.66	139.44	134.85	2,619,700
01 jun 2022	139.84	141.63	137.40	139.93	135.32	4,390,300
31 may 2022	139.98	141.99	136.23	136.96	132.45	7,746,300
27 may 2022	132.73	136.94	132.02	136.85	132.34	2,941,000
26 may 2022	134.84	136.43	132.99	133.72	129.31	3,384,200
25 may 2022	130.51	133.46	129.52	133.07	128.68	3,879,700
24 may 2022	126.28	130.21	124.75	129.25	124.99	3,127,200
23 may 2022	124.28	128.27	122.42	128.07	123.85	3,344,300
20 may 2022	122.90	125.20	120.19	122.05	118.03	3,559,800
19 may 2022	120.25	124.60	119.58	121.70	117.69	4,586,600
18 may 2022	128.21	128.89	120.73	122.58	118.54	4,340,700
17 may 2022	128.03	129.09	125.56	127.42	123.22	3,496,800
16 may 2022	124.58	128.49	124.58	126.36	122.20	3,560,100
13 may 2022	122.67	126.06	122.40	124.28	120.18	3,881,600
12 may 2022	121.64	121.69	117.54	120.51	116.54	4,056,100
11 may 2022	120.96	126.19	120.92	121.29	117.29	4,167,300
10 may 2022	120.43	125.06	117.68	119.56	115.62	5,451,400
09 may 2022	128.95	130.02	116.77	117.94	114.05	6,977,200
06 may 2022	125.90	132.35	125.05	132.22	127.86	7,042,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5003,675.00-34.00(-0.92%)

F Dow Jones29,414.00-255.00(-0.86%)

F Nasdaq11,294.00-82.75(-0.73%)

RTY=F1,667.10-19.00(-1.13%)

Petróleo77.99-0.75(-0.95%)

Oro1,650.10-5.50(-0.33%)

EOG Resources, Inc. (EOG)

F S&P 500
3,675.00
-34.00(-0.92%)

F Dow Jones
29,414.00
-255.00(-0.86%)

F Nasdaq
11,294.00
-82.75(-0.73%)

RTY=F
1,667.10
-19.00(-1.13%)

Petróleo
77.99
-0.75(-0.95%)

Oro
1,650.10
-5.50(-0.33%)