U.S. markets open in 3 hours 34 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 sept 2022113.51113.73107.88109.12109.125,136,800
22 sept 2022120.45121.23118.18118.35118.353,313,400
21 sept 2022121.89122.88118.20118.24118.242,540,900
20 sept 2022120.03120.49117.41119.63119.632,361,600
19 sept 2022117.23121.25117.01120.43120.432,339,200
16 sept 2022122.82122.98118.65121.45121.455,704,200
15 sept 2022124.37125.82122.40122.56122.563,534,000
14 sept 2022123.11128.17122.90126.73126.733,271,800
14 sept 20221.5 Dividendo
13 sept 2022124.41127.07122.52122.91121.413,020,800
12 sept 2022125.36127.67124.87126.41124.873,460,200
09 sept 2022120.88124.10120.80123.36121.852,839,400
08 sept 2022118.59118.90116.51118.31116.873,505,400
07 sept 2022117.00118.86115.56117.18115.753,785,500
06 sept 2022122.93123.46119.83120.31118.842,395,900
02 sept 2022122.34123.25120.63121.52120.042,355,800
01 sept 2022119.55119.78117.13118.71117.262,685,500
31 ago 2022118.33123.69117.57121.30119.823,538,100
30 ago 2022123.52124.60120.85121.86120.373,297,000
29 ago 2022124.50129.09123.84126.57125.032,675,600
26 ago 2022125.35127.47123.92124.57123.052,532,600
25 ago 2022125.12125.86123.22125.22123.692,904,900
24 ago 2022122.49124.58120.66123.90122.393,551,600
23 ago 2022121.58123.94121.32121.78120.293,191,600
22 ago 2022117.67119.63115.68118.90117.452,943,600
19 ago 2022118.72119.22117.35118.75117.303,827,600
18 ago 2022115.02119.03114.76118.99117.545,001,300
17 ago 2022112.46114.50111.73113.69112.302,539,400
16 ago 2022113.30114.33110.14112.41111.043,105,500
15 ago 2022109.55112.84108.02112.28110.912,975,300
12 ago 2022112.65114.75111.89114.49113.092,323,800
11 ago 2022112.38114.30110.93113.54112.153,264,400
10 ago 2022108.17109.66105.53108.99107.662,718,500
09 ago 2022109.00110.67107.77108.24106.922,565,600
08 ago 2022107.07108.79106.64107.19105.883,128,500
05 ago 202297.72107.9697.39107.01105.705,736,700
04 ago 2022102.68103.2199.5899.8298.605,765,900
03 ago 2022108.56108.56102.08103.61102.355,654,900
02 ago 2022107.92108.48106.22107.19105.883,082,700
01 ago 2022109.00109.39106.27107.58106.273,623,100
29 jul 2022109.77111.57108.20111.22109.866,394,800
28 jul 2022109.24109.98105.31107.39106.082,766,200
27 jul 2022104.61108.72104.15108.19106.873,430,800
26 jul 2022106.96107.83102.39103.75102.482,865,400
25 jul 2022102.57105.97101.32105.48104.193,279,500
22 jul 2022103.63104.75100.16101.0099.772,274,000
21 jul 2022102.16103.60101.30103.56102.304,264,100
20 jul 2022102.59106.24101.24105.57104.283,088,700
19 jul 202299.25103.6999.22103.62102.363,920,900
18 jul 202299.75101.2898.6799.5398.323,301,700
15 jul 202297.6397.7095.3397.2896.093,799,200
14 jul 202294.6995.6692.1695.1293.965,584,500
14 jul 20220.75 Dividendo
13 jul 202298.19102.2697.7299.3997.443,719,700
12 jul 202299.95101.5498.0299.4997.533,873,600
11 jul 2022103.62104.76102.07103.70101.663,406,400
08 jul 2022106.47106.95103.15105.52103.452,494,000
07 jul 2022103.27106.00102.85105.07103.004,605,300
06 jul 2022102.46104.6297.67100.9198.936,749,800
05 jul 2022109.22109.51102.45104.82102.765,660,500
01 jul 2022111.87112.75107.75111.62109.432,781,600
30 jun 2022110.60114.50109.33110.44108.275,585,800
29 jun 2022120.39121.35112.96113.22110.994,806,400
28 jun 2022117.70119.93115.73118.31115.984,811,000
27 jun 2022112.65115.20112.02113.76111.524,957,800
24 jun 2022109.34113.26107.87110.59108.4211,648,700
23 jun 2022111.95112.48104.96107.17105.066,254,000
22 jun 2022110.81114.18109.43110.77108.594,686,300
21 jun 2022114.55118.38114.51117.65115.344,369,000
17 jun 2022118.80119.20109.56111.67109.4713,623,200
16 jun 2022123.99125.05118.56119.56117.215,865,600
15 jun 2022130.05131.02125.00127.46124.953,821,200
14 jun 2022134.54136.11129.06131.26128.684,036,500
14 jun 20221.8 Dividendo
13 jun 2022138.19139.57130.15132.73128.365,685,400
10 jun 2022141.80145.80140.79144.00139.255,527,700
09 jun 2022145.02146.23142.24142.49137.793,006,300
08 jun 2022147.00147.99144.95145.74140.943,494,800
07 jun 2022140.75146.26140.72145.93141.123,354,500
06 jun 2022143.00143.73139.56141.11136.463,225,000
03 jun 2022140.09143.27139.78142.48137.782,665,200
02 jun 2022137.88141.00136.66139.44134.852,619,700
01 jun 2022139.84141.63137.40139.93135.324,390,300
31 may 2022139.98141.99136.23136.96132.457,746,300
27 may 2022132.73136.94132.02136.85132.342,941,000
26 may 2022134.84136.43132.99133.72129.313,384,200
25 may 2022130.51133.46129.52133.07128.683,879,700
24 may 2022126.28130.21124.75129.25124.993,127,200
23 may 2022124.28128.27122.42128.07123.853,344,300
20 may 2022122.90125.20120.19122.05118.033,559,800
19 may 2022120.25124.60119.58121.70117.694,586,600
18 may 2022128.21128.89120.73122.58118.544,340,700
17 may 2022128.03129.09125.56127.42123.223,496,800
16 may 2022124.58128.49124.58126.36122.203,560,100
13 may 2022122.67126.06122.40124.28120.183,881,600
12 may 2022121.64121.69117.54120.51116.544,056,100
11 may 2022120.96126.19120.92121.29117.294,167,300
10 may 2022120.43125.06117.68119.56115.625,451,400
09 may 2022128.95130.02116.77117.94114.056,977,200
06 may 2022125.90132.35125.05132.22127.867,042,600
*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...