EOG Resources, Inc. (EOG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:01AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 de dic. de 2021 | 88.00 | 88.36 | 86.82 | 87.75 | 87.75 | 399,214 |
| 03 de dic. de 2021 | 88.64 | 89.10 | 85.15 | 85.99 | 85.99 | 5,592,900 |
| 02 de dic. de 2021 | 84.75 | 87.05 | 83.25 | 86.56 | 86.56 | 5,674,200 |
| 01 de dic. de 2021 | 89.43 | 89.94 | 85.23 | 85.35 | 85.35 | 5,594,600 |
| 30 de nov. de 2021 | 87.03 | 89.10 | 86.00 | 87.00 | 87.00 | 7,858,200 |
| 29 de nov. de 2021 | 90.44 | 91.52 | 88.18 | 88.39 | 88.39 | 4,061,700 |
| 26 de nov. de 2021 | 87.83 | 88.20 | 84.70 | 87.42 | 87.42 | 4,738,200 |
| 24 de nov. de 2021 | 90.92 | 93.43 | 90.92 | 93.05 | 93.05 | 3,049,700 |
| 23 de nov. de 2021 | 88.55 | 91.85 | 88.23 | 91.76 | 91.76 | 4,901,700 |
| 22 de nov. de 2021 | 85.60 | 88.27 | 85.60 | 86.71 | 86.71 | 6,530,400 |
| 19 de nov. de 2021 | 87.94 | 88.00 | 85.32 | 85.68 | 85.68 | 5,732,400 |
| 18 de nov. de 2021 | 89.92 | 91.00 | 88.57 | 89.62 | 89.62 | 4,543,000 |
| 17 de nov. de 2021 | 90.71 | 92.48 | 89.21 | 90.08 | 90.08 | 6,058,000 |
| 16 de nov. de 2021 | 93.61 | 93.80 | 91.84 | 91.90 | 91.90 | 4,718,800 |
| 15 de nov. de 2021 | 94.45 | 94.71 | 92.32 | 93.20 | 93.20 | 6,183,400 |
| 12 de nov. de 2021 | 94.49 | 96.03 | 94.29 | 94.84 | 94.84 | 3,539,500 |
| 11 de nov. de 2021 | 94.73 | 96.32 | 94.73 | 94.92 | 94.92 | 3,068,600 |
| 10 de nov. de 2021 | 96.23 | 96.42 | 93.03 | 94.29 | 94.29 | 4,271,500 |
| 09 de nov. de 2021 | 96.87 | 97.47 | 94.81 | 97.11 | 97.11 | 2,439,400 |
| 08 de nov. de 2021 | 96.22 | 98.20 | 95.81 | 96.99 | 96.99 | 3,487,300 |
| 05 de nov. de 2021 | 94.97 | 96.19 | 92.88 | 95.12 | 95.12 | 7,201,300 |
| 04 de nov. de 2021 | 92.58 | 93.63 | 90.13 | 90.90 | 90.90 | 5,006,500 |
| 03 de nov. de 2021 | 91.57 | 93.11 | 90.15 | 90.95 | 90.95 | 4,917,500 |
| 02 de nov. de 2021 | 92.73 | 94.19 | 92.21 | 92.82 | 92.82 | 2,327,300 |
| 01 de nov. de 2021 | 93.64 | 94.21 | 92.51 | 93.46 | 93.46 | 3,190,600 |
| 29 de oct. de 2021 | 93.52 | 94.60 | 91.84 | 92.46 | 92.46 | 2,293,900 |
| 28 de oct. de 2021 | 92.45 | 94.02 | 92.42 | 93.81 | 93.81 | 2,284,600 |
| 27 de oct. de 2021 | 93.52 | 94.65 | 92.34 | 93.04 | 93.04 | 3,992,200 |
| 26 de oct. de 2021 | 94.54 | 95.64 | 93.84 | 95.00 | 95.00 | 2,617,600 |
| 25 de oct. de 2021 | 93.50 | 94.74 | 92.84 | 94.04 | 94.04 | 3,849,100 |
| 22 de oct. de 2021 | 91.58 | 92.40 | 90.65 | 92.00 | 92.00 | 2,202,600 |
| 21 de oct. de 2021 | 91.97 | 92.73 | 89.89 | 90.90 | 90.90 | 3,464,400 |
| 20 de oct. de 2021 | 89.51 | 93.43 | 89.04 | 93.10 | 93.10 | 3,799,100 |
| 19 de oct. de 2021 | 89.41 | 90.85 | 88.10 | 90.16 | 90.16 | 2,821,100 |
| 18 de oct. de 2021 | 90.36 | 91.94 | 88.59 | 89.31 | 89.31 | 4,664,400 |
| 15 de oct. de 2021 | 91.83 | 91.89 | 89.54 | 89.62 | 89.62 | 3,179,500 |
| 14 de oct. de 2021 | 90.54 | 91.30 | 88.54 | 90.57 | 90.57 | 3,583,100 |
| 14 de oct. de 2021 | 0.413 Dividendo | |||||
| 13 de oct. de 2021 | 88.99 | 91.59 | 88.03 | 90.41 | 90.00 | 4,415,900 |
| 12 de oct. de 2021 | 89.82 | 91.94 | 89.38 | 90.12 | 89.71 | 4,565,100 |
| 11 de oct. de 2021 | 92.30 | 93.07 | 90.04 | 90.16 | 89.75 | 4,611,400 |
| 08 de oct. de 2021 | 86.80 | 90.91 | 86.80 | 90.53 | 90.12 | 4,847,800 |
| 07 de oct. de 2021 | 86.46 | 86.80 | 85.07 | 85.79 | 85.40 | 4,286,200 |
| 06 de oct. de 2021 | 85.80 | 87.06 | 84.07 | 86.57 | 86.17 | 5,049,100 |
| 05 de oct. de 2021 | 87.77 | 89.48 | 86.75 | 87.10 | 86.70 | 6,931,000 |
| 04 de oct. de 2021 | 85.00 | 87.79 | 84.63 | 86.40 | 86.01 | 6,252,600 |
| 01 de oct. de 2021 | 81.10 | 84.14 | 81.01 | 83.91 | 83.53 | 5,179,400 |
| 30 de sep. de 2021 | 82.34 | 82.39 | 79.91 | 80.27 | 79.90 | 6,709,300 |
| 29 de sep. de 2021 | 81.71 | 83.60 | 80.48 | 82.57 | 82.19 | 4,809,400 |
| 28 de sep. de 2021 | 82.96 | 83.48 | 81.33 | 81.73 | 81.36 | 5,830,500 |
| 27 de sep. de 2021 | 80.45 | 82.41 | 80.29 | 81.81 | 81.44 | 5,002,000 |
| 24 de sep. de 2021 | 76.29 | 78.87 | 76.02 | 78.10 | 77.74 | 5,126,200 |
| 23 de sep. de 2021 | 74.92 | 77.05 | 74.48 | 76.87 | 76.52 | 3,893,800 |
| 22 de sep. de 2021 | 72.76 | 75.33 | 72.76 | 74.60 | 74.26 | 4,775,400 |
| 21 de sep. de 2021 | 72.50 | 73.16 | 71.38 | 72.21 | 71.88 | 3,871,000 |
| 20 de sep. de 2021 | 71.88 | 72.91 | 70.41 | 71.53 | 71.20 | 5,227,600 |
| 17 de sep. de 2021 | 74.04 | 74.93 | 73.49 | 74.25 | 73.91 | 6,397,200 |
| 16 de sep. de 2021 | 74.81 | 75.45 | 73.40 | 73.97 | 73.63 | 4,326,800 |
| 15 de sep. de 2021 | 71.18 | 75.53 | 71.02 | 75.31 | 74.97 | 8,412,500 |
| 14 de sep. de 2021 | 70.73 | 70.95 | 69.17 | 69.52 | 69.20 | 4,747,900 |
| 13 de sep. de 2021 | 69.14 | 71.38 | 69.08 | 70.09 | 69.77 | 5,099,500 |
| 10 de sep. de 2021 | 68.49 | 68.92 | 66.97 | 67.14 | 66.83 | 2,768,900 |
| 09 de sep. de 2021 | 66.67 | 68.20 | 66.08 | 67.35 | 67.04 | 3,286,600 |
| 08 de sep. de 2021 | 68.28 | 68.56 | 66.85 | 67.18 | 66.87 | 2,927,300 |
| 07 de sep. de 2021 | 67.32 | 68.32 | 66.95 | 67.67 | 67.36 | 2,274,100 |
| 03 de sep. de 2021 | 68.01 | 68.55 | 67.21 | 67.99 | 67.68 | 2,450,200 |
| 02 de sep. de 2021 | 67.00 | 69.52 | 66.93 | 68.36 | 68.05 | 3,541,100 |
| 01 de sep. de 2021 | 67.72 | 68.02 | 66.05 | 66.36 | 66.06 | 3,737,900 |
| 31 de ago. de 2021 | 67.36 | 68.21 | 66.67 | 67.52 | 67.21 | 4,744,100 |
| 30 de ago. de 2021 | 68.85 | 69.36 | 67.36 | 67.39 | 67.08 | 4,614,000 |
| 27 de ago. de 2021 | 68.40 | 70.41 | 68.40 | 69.63 | 69.31 | 3,437,400 |
| 26 de ago. de 2021 | 68.02 | 68.35 | 67.02 | 67.43 | 67.12 | 3,247,400 |
| 25 de ago. de 2021 | 68.55 | 69.29 | 67.77 | 68.73 | 68.42 | 2,362,900 |
| 24 de ago. de 2021 | 68.16 | 68.82 | 67.47 | 68.45 | 68.14 | 3,638,900 |
| 23 de ago. de 2021 | 66.87 | 68.04 | 66.34 | 67.64 | 67.33 | 4,195,000 |
| 20 de ago. de 2021 | 63.46 | 65.00 | 63.25 | 64.47 | 64.18 | 3,554,000 |
| 19 de ago. de 2021 | 64.33 | 65.44 | 62.81 | 64.26 | 63.97 | 5,467,600 |
| 18 de ago. de 2021 | 65.94 | 67.55 | 65.23 | 65.36 | 65.06 | 5,504,100 |
| 17 de ago. de 2021 | 65.50 | 66.84 | 65.35 | 65.97 | 65.67 | 4,609,300 |
| 16 de ago. de 2021 | 66.98 | 67.40 | 65.83 | 65.92 | 65.62 | 3,657,800 |
| 13 de ago. de 2021 | 69.83 | 69.85 | 67.96 | 68.00 | 67.69 | 2,508,700 |
| 12 de ago. de 2021 | 69.54 | 70.00 | 68.70 | 69.79 | 69.47 | 3,905,000 |
| 11 de ago. de 2021 | 68.86 | 69.88 | 68.02 | 69.46 | 69.14 | 7,844,900 |
| 10 de ago. de 2021 | 69.64 | 70.32 | 67.98 | 68.73 | 68.42 | 16,155,800 |
| 09 de ago. de 2021 | 69.60 | 70.61 | 68.86 | 69.38 | 69.06 | 3,909,300 |
| 06 de ago. de 2021 | 71.83 | 72.17 | 70.61 | 70.93 | 70.61 | 4,560,900 |
| 05 de ago. de 2021 | 71.13 | 71.96 | 69.76 | 70.74 | 70.42 | 6,534,100 |
| 04 de ago. de 2021 | 71.83 | 73.04 | 70.50 | 70.74 | 70.42 | 4,964,400 |
| 03 de ago. de 2021 | 71.38 | 74.29 | 70.88 | 73.68 | 73.34 | 4,718,300 |
| 02 de ago. de 2021 | 72.83 | 74.39 | 71.38 | 71.62 | 71.29 | 5,653,200 |
| 30 de jul. de 2021 | 73.17 | 73.35 | 72.08 | 72.86 | 72.53 | 4,708,500 |
| 29 de jul. de 2021 | 74.16 | 74.25 | 72.80 | 73.71 | 73.37 | 4,442,900 |
| 28 de jul. de 2021 | 73.28 | 73.80 | 71.70 | 73.30 | 72.97 | 3,546,100 |
| 27 de jul. de 2021 | 73.40 | 73.40 | 71.63 | 72.73 | 72.40 | 4,977,300 |
| 26 de jul. de 2021 | 72.78 | 74.60 | 72.56 | 74.17 | 73.83 | 4,237,500 |
| 23 de jul. de 2021 | 73.43 | 73.67 | 71.58 | 72.51 | 72.18 | 3,889,300 |
| 22 de jul. de 2021 | 74.35 | 74.54 | 72.93 | 73.70 | 73.36 | 3,059,200 |
| 21 de jul. de 2021 | 73.20 | 74.86 | 72.42 | 74.19 | 73.85 | 8,755,800 |
| 20 de jul. de 2021 | 70.00 | 72.46 | 69.30 | 71.50 | 71.17 | 7,228,100 |
| 19 de jul. de 2021 | 71.50 | 72.44 | 69.42 | 70.34 | 70.02 | 6,348,300 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
