Evolution Petroleum Corporation (EPM)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 5.55 | 5.56 | 5.30 | 5.34 | 5.34 | 307,583 |
| 10 may 2024 | 5.67 | 5.72 | 5.51 | 5.55 | 5.55 | 268,400 |
| 09 may 2024 | 5.63 | 5.69 | 5.57 | 5.64 | 5.64 | 301,400 |
| 08 may 2024 | 5.52 | 5.67 | 5.36 | 5.64 | 5.64 | 350,600 |
| 07 may 2024 | 5.55 | 5.63 | 5.47 | 5.49 | 5.49 | 384,600 |
| 06 may 2024 | 5.60 | 5.69 | 5.53 | 5.54 | 5.54 | 318,700 |
| 03 may 2024 | 5.50 | 5.64 | 5.50 | 5.53 | 5.53 | 185,500 |
| 02 may 2024 | 5.48 | 5.53 | 5.40 | 5.53 | 5.53 | 238,200 |
| 01 may 2024 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | 338,900 |
| 30 abr 2024 | 5.85 | 5.85 | 5.35 | 5.40 | 5.40 | 566,300 |
| 29 abr 2024 | 5.75 | 5.90 | 5.75 | 5.87 | 5.87 | 360,200 |
| 26 abr 2024 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | 180,000 |
| 25 abr 2024 | 5.74 | 5.80 | 5.69 | 5.78 | 5.78 | 164,900 |
| 24 abr 2024 | 5.71 | 5.75 | 5.68 | 5.75 | 5.75 | 164,400 |
| 23 abr 2024 | 5.74 | 5.84 | 5.70 | 5.71 | 5.71 | 127,900 |
| 22 abr 2024 | 5.70 | 5.79 | 5.68 | 5.74 | 5.74 | 182,400 |
| 19 abr 2024 | 5.63 | 5.76 | 5.58 | 5.73 | 5.73 | 184,000 |
| 18 abr 2024 | 5.62 | 5.75 | 5.60 | 5.63 | 5.63 | 219,100 |
| 17 abr 2024 | 5.78 | 5.85 | 5.58 | 5.61 | 5.61 | 333,300 |
| 16 abr 2024 | 5.88 | 5.88 | 5.76 | 5.81 | 5.81 | 217,200 |
| 15 abr 2024 | 5.78 | 5.99 | 5.77 | 5.89 | 5.89 | 289,300 |
| 12 abr 2024 | 5.97 | 6.03 | 5.75 | 5.76 | 5.76 | 289,700 |
| 11 abr 2024 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | 176,800 |
| 10 abr 2024 | 5.97 | 6.04 | 5.91 | 5.96 | 5.96 | 278,000 |
| 09 abr 2024 | 6.07 | 6.14 | 6.00 | 6.04 | 6.04 | 169,000 |
| 08 abr 2024 | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | 176,500 |
| 05 abr 2024 | 6.00 | 6.16 | 5.91 | 6.10 | 6.10 | 324,500 |
| 04 abr 2024 | 6.24 | 6.24 | 5.91 | 5.95 | 5.95 | 569,800 |
| 03 abr 2024 | 6.24 | 6.27 | 6.18 | 6.25 | 6.25 | 250,000 |
| 02 abr 2024 | 6.15 | 6.28 | 6.08 | 6.25 | 6.25 | 424,000 |
| 01 abr 2024 | 6.15 | 6.17 | 6.04 | 6.11 | 6.11 | 219,100 |
| 28 mar 2024 | 6.03 | 6.17 | 6.03 | 6.14 | 6.14 | 260,600 |
| 27 mar 2024 | 5.85 | 6.04 | 5.82 | 6.04 | 6.04 | 217,300 |
| 26 mar 2024 | 6.02 | 6.04 | 5.86 | 5.86 | 5.86 | 183,200 |
| 25 mar 2024 | 5.98 | 6.09 | 5.96 | 5.99 | 5.99 | 269,400 |
| 22 mar 2024 | 6.09 | 6.09 | 5.94 | 5.95 | 5.95 | 126,500 |
| 21 mar 2024 | 6.08 | 6.10 | 5.99 | 6.09 | 6.09 | 218,200 |
| 20 mar 2024 | 5.96 | 6.08 | 5.95 | 6.07 | 6.07 | 261,400 |
| 19 mar 2024 | 5.94 | 6.02 | 5.91 | 6.02 | 6.02 | 309,800 |
| 18 mar 2024 | 5.98 | 6.01 | 5.87 | 5.94 | 5.94 | 276,100 |
| 15 mar 2024 | 5.86 | 6.03 | 5.86 | 6.00 | 6.00 | 410,500 |
| 14 mar 2024 | 5.95 | 6.00 | 5.84 | 5.89 | 5.89 | 302,100 |
| 14 mar 2024 | 0.12 Dividendo | |||||
| 13 mar 2024 | 5.96 | 6.08 | 5.96 | 6.04 | 5.92 | 288,100 |
| 12 mar 2024 | 5.98 | 6.01 | 5.89 | 5.92 | 5.80 | 275,900 |
| 11 mar 2024 | 5.84 | 5.99 | 5.77 | 5.98 | 5.86 | 227,800 |
| 08 mar 2024 | 5.89 | 5.93 | 5.81 | 5.90 | 5.78 | 224,300 |
| 07 mar 2024 | 5.81 | 5.90 | 5.79 | 5.84 | 5.72 | 195,800 |
| 06 mar 2024 | 5.98 | 5.99 | 5.76 | 5.77 | 5.66 | 290,100 |
| 05 mar 2024 | 5.76 | 5.96 | 5.76 | 5.90 | 5.78 | 298,600 |
| 04 mar 2024 | 5.84 | 5.89 | 5.73 | 5.77 | 5.66 | 191,300 |
| 01 mar 2024 | 5.87 | 5.99 | 5.82 | 5.83 | 5.71 | 259,200 |
| 29 feb 2024 | 5.73 | 5.90 | 5.73 | 5.86 | 5.74 | 348,000 |
| 28 feb 2024 | 5.77 | 5.78 | 5.67 | 5.69 | 5.58 | 194,100 |
| 27 feb 2024 | 5.69 | 5.76 | 5.66 | 5.76 | 5.65 | 184,200 |
| 26 feb 2024 | 5.70 | 5.76 | 5.59 | 5.66 | 5.55 | 336,700 |
| 23 feb 2024 | 5.59 | 5.71 | 5.47 | 5.71 | 5.60 | 225,400 |
| 22 feb 2024 | 5.66 | 5.70 | 5.58 | 5.66 | 5.55 | 316,300 |
| 21 feb 2024 | 5.53 | 5.73 | 5.53 | 5.68 | 5.57 | 222,200 |
| 20 feb 2024 | 5.53 | 5.64 | 5.50 | 5.50 | 5.39 | 282,200 |
| 16 feb 2024 | 5.69 | 5.70 | 5.59 | 5.63 | 5.52 | 368,300 |
| 15 feb 2024 | 5.37 | 5.71 | 5.37 | 5.71 | 5.60 | 265,100 |
| 14 feb 2024 | 5.36 | 5.40 | 5.28 | 5.35 | 5.24 | 160,500 |
| 13 feb 2024 | 5.55 | 5.55 | 5.27 | 5.30 | 5.19 | 340,800 |
| 12 feb 2024 | 5.51 | 5.62 | 5.50 | 5.54 | 5.43 | 354,700 |
| 09 feb 2024 | 5.55 | 5.63 | 5.44 | 5.50 | 5.39 | 499,100 |
| 08 feb 2024 | 5.35 | 5.57 | 5.34 | 5.52 | 5.41 | 347,000 |
| 07 feb 2024 | 5.02 | 5.33 | 5.00 | 5.29 | 5.18 | 516,300 |
| 06 feb 2024 | 5.18 | 5.23 | 5.09 | 5.10 | 5.00 | 375,400 |
| 05 feb 2024 | 5.30 | 5.35 | 5.07 | 5.16 | 5.06 | 544,300 |
| 02 feb 2024 | 5.38 | 5.40 | 5.17 | 5.30 | 5.19 | 643,600 |
| 01 feb 2024 | 5.63 | 5.65 | 5.39 | 5.39 | 5.28 | 555,200 |
| 31 ene 2024 | 5.77 | 5.77 | 5.59 | 5.61 | 5.50 | 288,400 |
| 30 ene 2024 | 5.72 | 5.78 | 5.66 | 5.78 | 5.67 | 242,400 |
| 29 ene 2024 | 5.65 | 5.75 | 5.64 | 5.75 | 5.64 | 258,200 |
| 26 ene 2024 | 5.78 | 5.80 | 5.57 | 5.67 | 5.56 | 413,900 |
| 25 ene 2024 | 5.78 | 5.82 | 5.64 | 5.78 | 5.67 | 553,900 |
| 24 ene 2024 | 5.78 | 5.84 | 5.65 | 5.70 | 5.59 | 1,141,000 |
| 23 ene 2024 | 5.86 | 5.89 | 5.74 | 5.76 | 5.65 | 159,700 |
| 22 ene 2024 | 5.71 | 5.84 | 5.66 | 5.84 | 5.72 | 304,300 |
| 19 ene 2024 | 5.75 | 5.75 | 5.60 | 5.68 | 5.57 | 222,200 |
| 18 ene 2024 | 5.77 | 5.79 | 5.63 | 5.71 | 5.60 | 233,300 |
| 17 ene 2024 | 5.81 | 5.81 | 5.70 | 5.74 | 5.63 | 261,400 |
| 16 ene 2024 | 6.01 | 6.05 | 5.85 | 5.85 | 5.73 | 257,700 |
| 12 ene 2024 | 6.05 | 6.21 | 5.99 | 6.01 | 5.89 | 352,400 |
| 11 ene 2024 | 5.77 | 6.10 | 5.74 | 5.96 | 5.84 | 671,500 |
| 10 ene 2024 | 5.65 | 5.97 | 5.62 | 5.78 | 5.67 | 565,500 |
| 09 ene 2024 | 5.70 | 5.71 | 5.47 | 5.55 | 5.44 | 459,900 |
| 08 ene 2024 | 5.74 | 5.74 | 5.62 | 5.65 | 5.54 | 708,600 |
| 05 ene 2024 | 5.87 | 5.88 | 5.72 | 5.73 | 5.62 | 528,800 |
| 04 ene 2024 | 5.89 | 5.91 | 5.73 | 5.89 | 5.77 | 451,200 |
| 03 ene 2024 | 5.80 | 5.89 | 5.76 | 5.84 | 5.72 | 315,500 |
| 02 ene 2024 | 5.89 | 5.98 | 5.78 | 5.79 | 5.67 | 337,200 |
| 29 dic 2023 | 5.87 | 5.88 | 5.76 | 5.81 | 5.69 | 372,700 |
| 28 dic 2023 | 5.85 | 5.89 | 5.78 | 5.83 | 5.71 | 245,100 |
| 27 dic 2023 | 5.96 | 5.97 | 5.86 | 5.88 | 5.76 | 278,300 |
| 26 dic 2023 | 5.94 | 5.97 | 5.91 | 5.94 | 5.82 | 295,700 |
| 22 dic 2023 | 5.93 | 6.02 | 5.91 | 5.93 | 5.81 | 280,100 |
| 21 dic 2023 | 5.91 | 5.94 | 5.85 | 5.92 | 5.80 | 235,700 |
| 20 dic 2023 | 6.07 | 6.11 | 5.88 | 5.90 | 5.78 | 326,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.