Correo

EOG - EOG Resources, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	111.85	112.02	109.92	110.12	110.12	2,942,700
25 may 2023	111.33	111.33	109.39	110.40	110.40	2,747,200
24 may 2023	114.10	114.69	112.42	113.29	113.29	2,431,000
23 may 2023	114.27	115.54	112.63	113.46	113.46	2,338,600
22 may 2023	114.27	114.78	112.87	113.55	113.55	3,451,500
19 may 2023	114.78	115.92	113.88	114.59	114.59	4,656,500
18 may 2023	110.00	112.10	108.76	112.02	112.02	2,465,100
17 may 2023	109.16	111.32	108.82	110.80	110.80	2,587,000
16 may 2023	110.63	111.42	107.47	107.63	107.63	2,466,900
15 may 2023	111.25	112.04	110.00	111.34	111.34	1,640,600
12 may 2023	111.48	111.90	109.37	110.42	110.42	1,874,100
11 may 2023	110.13	111.03	109.31	110.53	110.53	2,320,900
10 may 2023	114.29	114.82	111.67	112.16	112.16	2,578,600
09 may 2023	113.31	115.22	113.07	113.77	113.77	1,782,200
08 may 2023	116.45	117.16	114.28	114.36	114.36	2,967,700
05 may 2023	115.30	118.40	112.89	114.17	114.17	6,165,500
04 may 2023	111.49	113.23	110.42	111.31	111.31	4,518,100
03 may 2023	109.33	113.26	109.03	111.02	111.02	4,982,000
02 may 2023	116.80	117.35	111.15	111.61	111.61	5,640,500
01 may 2023	117.85	119.63	117.56	118.64	118.64	1,800,800
28 abr 2023	115.52	119.74	115.10	119.47	119.47	2,715,900
27 abr 2023	115.65	116.57	114.33	115.84	115.84	2,827,900
26 abr 2023	115.88	117.33	114.60	115.66	115.66	2,212,800
25 abr 2023	116.99	117.88	115.56	116.67	116.67	1,988,900
24 abr 2023	117.48	119.70	117.18	119.18	119.18	1,939,500
21 abr 2023	118.55	118.55	116.53	117.31	117.31	3,149,500
20 abr 2023	117.92	118.32	116.37	118.26	118.26	2,690,100
19 abr 2023	117.57	118.97	116.73	118.80	118.80	3,047,400
18 abr 2023	120.25	120.55	118.60	119.00	119.00	4,416,900
17 abr 2023	121.49	121.97	120.62	120.78	120.78	3,574,400
14 abr 2023	121.50	122.58	120.90	121.61	121.61	2,442,400
13 abr 2023	121.73	122.50	120.90	121.29	121.29	2,912,800
13 abr 2023	0.825 Dividendo
12 abr 2023	121.65	122.88	121.51	122.31	121.49	2,805,100
11 abr 2023	121.95	122.61	120.57	121.68	120.86	2,184,200
10 abr 2023	120.67	122.74	120.04	120.37	119.56	2,975,900
06 abr 2023	119.66	120.27	118.90	119.37	118.56	2,843,200
05 abr 2023	120.02	120.61	117.81	120.37	119.56	3,263,400
04 abr 2023	122.25	122.52	117.27	119.62	118.81	3,631,000
03 abr 2023	120.67	122.25	119.50	121.41	120.59	5,011,800
31 mar 2023	114.00	114.94	113.49	114.63	113.86	4,940,100
30 mar 2023	113.75	113.79	112.60	113.54	112.77	4,455,600
29 mar 2023	112.03	112.87	111.13	112.68	111.92	3,949,600
28 mar 2023	108.06	110.85	108.06	110.41	109.67	3,283,000
27 mar 2023	106.79	109.13	105.62	108.38	107.65	3,745,100
24 mar 2023	101.91	106.12	101.56	105.49	104.78	4,183,200
23 mar 2023	106.40	107.56	103.46	104.78	104.07	3,868,300
22 mar 2023	108.87	109.27	105.62	105.73	105.02	3,803,800
21 mar 2023	107.80	109.34	106.27	108.62	107.89	4,177,100
20 mar 2023	102.91	106.41	102.91	105.45	104.74	3,560,600
17 mar 2023	104.25	104.85	101.59	102.75	102.06	11,147,800
16 mar 2023	99.36	104.78	98.52	104.48	103.78	6,637,900
15 mar 2023	104.17	105.80	100.19	101.48	100.80	6,558,500
15 mar 2023	1 Dividendo
14 mar 2023	109.44	111.97	106.71	109.20	107.47	4,556,500
13 mar 2023	109.33	112.31	106.83	109.10	107.37	4,301,400
10 mar 2023	113.96	115.89	111.52	112.18	110.40	4,313,000
09 mar 2023	118.26	119.52	114.37	115.00	113.18	4,649,300
08 mar 2023	117.50	119.58	116.70	117.83	115.96	2,807,500
07 mar 2023	119.80	120.54	117.81	118.26	116.39	3,020,700
06 mar 2023	121.00	121.52	118.92	120.91	118.99	3,893,100
03 mar 2023	119.02	122.00	118.73	121.77	119.84	4,824,800
02 mar 2023	117.54	121.72	117.52	120.80	118.89	5,850,900
01 mar 2023	113.33	118.68	112.87	118.01	116.14	4,942,200
28 feb 2023	115.82	115.93	112.67	113.02	111.23	4,907,100
27 feb 2023	114.49	115.20	113.10	114.75	112.93	4,772,200
24 feb 2023	114.81	115.91	111.78	114.26	112.45	8,752,100
23 feb 2023	120.02	120.20	117.51	119.53	117.64	3,846,400
22 feb 2023	118.89	120.85	116.79	117.57	115.71	3,772,400
21 feb 2023	118.42	119.68	117.72	119.23	117.34	4,582,000
17 feb 2023	122.20	122.62	117.39	118.42	116.54	6,201,900
16 feb 2023	127.71	128.52	124.99	125.14	123.16	2,877,200
15 feb 2023	131.27	131.72	126.51	128.53	126.49	4,344,500
14 feb 2023	131.60	134.24	131.25	133.13	131.02	2,190,200
13 feb 2023	133.16	134.73	131.24	133.28	131.17	2,936,800
10 feb 2023	130.00	134.22	129.02	134.14	132.02	4,041,000
09 feb 2023	128.69	129.01	126.78	127.16	125.15	2,487,200
08 feb 2023	127.79	129.54	127.56	128.64	126.60	4,107,700
07 feb 2023	124.51	127.97	123.19	127.78	125.76	2,524,800
06 feb 2023	124.83	125.27	122.13	123.83	121.87	2,486,600
03 feb 2023	125.00	127.82	124.37	124.62	122.65	4,205,800
02 feb 2023	126.80	127.11	123.09	124.75	122.77	3,928,600
01 feb 2023	131.23	131.74	125.39	127.29	125.27	4,991,700
31 ene 2023	132.00	133.73	131.55	132.25	130.16	4,043,200
30 ene 2023	133.18	133.52	131.42	132.10	130.01	2,927,000
27 ene 2023	136.00	137.95	134.44	134.66	132.53	3,035,600
26 ene 2023	134.40	136.00	132.68	135.93	133.78	2,617,800
25 ene 2023	132.09	132.80	130.78	132.50	130.40	2,576,300
24 ene 2023	134.00	134.86	132.38	132.76	130.66	2,313,100
23 ene 2023	133.50	135.03	133.26	134.18	132.05	2,695,200
20 ene 2023	131.35	133.45	130.68	132.75	130.65	2,476,900
19 ene 2023	128.97	131.91	127.63	131.29	129.21	2,449,600
18 ene 2023	131.41	133.82	128.30	128.79	126.75	3,737,400
17 ene 2023	129.83	130.97	128.67	130.06	128.00	3,127,700
13 ene 2023	129.87	130.20	127.93	129.46	127.41	2,111,400
13 ene 2023	0.825 Dividendo
12 ene 2023	127.91	132.10	127.60	130.45	127.57	4,005,400
11 ene 2023	129.17	129.67	125.68	126.85	124.05	2,771,100
10 ene 2023	128.61	128.69	126.09	127.61	124.79	2,575,200
09 ene 2023	129.63	130.20	127.06	127.75	124.93	3,160,300
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...