La nueva tableta Fire de Amazon está en oferta por solo US$45

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

67.74

+1.57

(+2.37%)

Al cierre: 04:00PM EDT

67.00

-0.74

(-1.09%)

Antes de la apertura del mercado:

06:31AM EDT

Periodo de tiempo:

06 oct 2021 - 06 oct 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 oct 2022	66.07	68.16	65.64	67.74	67.74	25,437,800
04 oct 2022	65.16	67.14	64.73	66.17	66.17	25,152,300
03 oct 2022	63.72	65.03	63.40	64.06	64.06	25,451,400
30 sept 2022	60.80	62.22	60.41	61.45	61.45	19,442,400
29 sept 2022	61.22	63.12	60.55	62.11	62.11	30,091,400
28 sept 2022	58.96	61.60	58.63	61.41	61.41	22,343,900
27 sept 2022	58.88	59.47	57.67	58.53	58.53	28,187,500
26 sept 2022	58.31	59.23	57.43	57.88	57.88	25,390,700
23 sept 2022	59.69	60.07	58.04	58.73	58.73	29,630,100
22 sept 2022	63.19	64.27	61.75	61.88	61.88	20,343,200
21 sept 2022	65.63	65.96	62.32	62.68	62.68	18,597,200
20 sept 2022	64.10	64.82	63.25	64.28	64.28	20,264,200
19 sept 2022	62.60	64.94	62.43	64.68	64.68	19,677,400
16 sept 2022	65.00	65.04	63.01	64.41	64.41	57,437,700
15 sept 2022	65.80	66.14	65.01	65.09	65.09	24,382,100
14 sept 2022	66.22	67.79	65.76	67.20	67.20	28,407,000
13 sept 2022	65.63	66.78	64.52	65.34	65.34	25,446,400
12 sept 2022	67.00	67.81	65.68	66.80	66.80	26,349,100
09 sept 2022	65.55	65.88	64.29	65.61	65.61	21,708,300
09 sept 2022	0.13 Dividendo
08 sept 2022	66.00	66.20	64.03	64.61	64.48	22,052,700
07 sept 2022	65.30	66.01	64.40	65.43	65.30	22,488,400
06 sept 2022	68.99	69.51	66.58	66.88	66.75	21,676,400
02 sept 2022	70.61	70.90	68.27	68.77	68.63	22,776,600
01 sept 2022	69.24	69.93	67.84	68.40	68.26	21,504,300
31 ago 2022	70.34	72.40	69.55	71.00	70.86	21,579,100
30 ago 2022	73.50	73.86	71.18	72.01	71.87	26,152,900
29 ago 2022	73.20	77.13	72.82	75.26	75.11	29,995,000
26 ago 2022	74.39	75.36	73.12	73.55	73.40	20,581,100
25 ago 2022	75.50	76.10	73.53	74.48	74.33	22,784,600
24 ago 2022	74.15	75.69	73.08	74.91	74.76	39,632,300
23 ago 2022	70.77	74.84	70.47	73.79	73.64	59,618,700
22 ago 2022	68.60	70.38	67.27	69.03	68.89	47,928,800
19 ago 2022	64.12	72.49	63.84	71.29	71.15	79,948,100
18 ago 2022	63.60	65.28	63.57	64.88	64.75	16,818,000
17 ago 2022	63.43	64.81	62.79	62.97	62.84	14,889,800
16 ago 2022	64.78	65.69	63.03	63.51	63.38	16,662,200
15 ago 2022	63.41	65.21	62.46	64.34	64.21	16,684,700
12 ago 2022	65.05	66.07	64.79	65.73	65.60	11,746,100
11 ago 2022	64.20	66.16	64.16	65.69	65.56	21,762,300
10 ago 2022	61.98	63.39	61.31	62.86	62.73	14,200,100
09 ago 2022	61.66	63.52	61.41	62.41	62.28	22,286,800
08 ago 2022	58.34	60.60	58.34	60.04	59.92	18,132,800
05 ago 2022	56.92	59.70	56.83	59.01	58.89	20,987,500
04 ago 2022	60.01	60.70	57.26	57.46	57.34	37,999,100
03 ago 2022	64.67	65.00	60.51	60.99	60.87	32,476,600
02 ago 2022	65.31	65.81	63.95	65.06	64.93	16,296,800
01 ago 2022	65.17	65.74	63.57	65.23	65.10	16,725,700
29 jul 2022	64.00	65.90	63.90	65.75	65.62	19,570,700
28 jul 2022	63.31	64.60	61.60	62.64	62.51	14,559,400
27 jul 2022	62.63	63.00	61.52	62.78	62.65	16,625,100
26 jul 2022	65.79	66.05	61.78	62.07	61.95	20,190,800
25 jul 2022	61.84	64.46	61.10	64.41	64.28	19,564,400
22 jul 2022	62.00	63.00	60.41	61.06	60.94	14,198,400
21 jul 2022	61.70	62.07	60.22	62.00	61.88	16,640,500
20 jul 2022	61.30	63.77	61.20	63.55	63.42	17,643,100
19 jul 2022	60.12	62.92	59.96	62.82	62.69	21,616,400
18 jul 2022	60.05	61.85	59.58	60.05	59.93	20,112,500
15 jul 2022	58.05	58.78	57.10	58.71	58.59	18,944,500
14 jul 2022	56.61	57.72	55.91	57.23	57.11	24,478,800
13 jul 2022	56.88	59.21	56.77	58.01	57.89	19,295,500
12 jul 2022	57.42	58.05	55.93	57.37	57.25	25,927,800
11 jul 2022	59.58	59.99	58.68	59.52	59.40	17,894,700
08 jul 2022	63.18	63.23	60.45	60.67	60.55	25,463,700
07 jul 2022	60.85	62.14	60.85	61.47	61.35	25,249,700
06 jul 2022	58.58	60.04	56.69	59.11	58.99	30,682,700
05 jul 2022	59.06	59.55	56.72	59.11	58.99	39,977,000
01 jul 2022	59.41	60.67	57.08	60.44	60.32	28,036,800
30 jun 2022	57.95	59.81	57.48	58.88	58.76	27,244,400
29 jun 2022	62.12	62.78	58.46	59.10	58.98	31,710,700
28 jun 2022	60.97	62.97	60.16	61.71	61.59	39,095,200
27 jun 2022	58.21	60.15	58.16	58.90	58.78	26,793,500
24 jun 2022	57.82	59.93	56.80	57.52	57.40	45,335,600
23 jun 2022	58.17	58.29	54.93	56.09	55.98	36,861,500
22 jun 2022	55.02	56.97	54.30	55.77	55.66	37,726,100
21 jun 2022	57.91	58.74	56.44	57.87	57.75	31,096,600
17 jun 2022	56.45	57.19	54.35	55.68	55.57	51,530,800
16 jun 2022	58.77	59.57	55.89	56.81	56.70	40,604,300
15 jun 2022	61.17	61.98	59.24	60.28	60.16	29,608,900
14 jun 2022	61.78	64.12	60.90	62.09	61.97	31,328,400
13 jun 2022	61.37	61.80	58.44	59.83	59.71	34,448,400
10 jun 2022	64.82	66.12	62.90	63.87	63.74	27,407,900
09 jun 2022	68.00	68.84	65.15	65.18	65.05	25,112,700
09 jun 2022	0.13 Dividendo
08 jun 2022	70.58	70.99	68.36	69.03	68.76	29,262,700
07 jun 2022	68.60	71.47	68.22	70.55	70.28	25,630,500
06 jun 2022	70.10	70.73	68.47	69.61	69.34	25,654,100
03 jun 2022	69.44	71.31	69.38	70.29	70.02	23,397,800
02 jun 2022	69.60	70.79	68.76	69.30	69.03	23,447,600
01 jun 2022	70.63	71.09	68.18	70.42	70.15	28,856,900
31 may 2022	73.07	74.04	69.00	69.31	69.04	41,019,500
27 may 2022	68.58	71.28	67.74	70.86	70.58	20,843,900
26 may 2022	66.78	69.41	66.73	68.66	68.39	22,548,600
25 may 2022	65.60	66.64	65.04	66.39	66.13	18,245,000
24 may 2022	64.30	66.47	62.82	65.07	64.82	19,892,900
23 may 2022	63.57	65.76	62.80	65.42	65.17	24,517,300
20 may 2022	64.41	65.38	61.47	63.26	63.01	23,803,400
19 may 2022	63.03	65.73	62.83	63.96	63.71	27,147,600
18 may 2022	68.50	68.70	63.23	64.30	64.05	28,649,800
17 may 2022	68.87	69.17	67.12	67.94	67.68	28,834,800
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 5003,767.75-26.25(-0.69%)

F Dow Jones30,130.00-180.00(-0.59%)

F Nasdaq11,538.00-85.75(-0.74%)

RTY=F1,754.20-13.80(-0.78%)

Petróleo87.66-0.10(-0.11%)

Oro1,722.90+2.10(+0.12%)

La nueva tableta Fire de Amazon está en oferta por solo US$45

Occidental Petroleum Corporation (OXY)

F S&P 500
3,767.75
-26.25(-0.69%)

F Dow Jones
30,130.00
-180.00(-0.59%)

F Nasdaq
11,538.00
-85.75(-0.74%)

RTY=F
1,754.20
-13.80(-0.78%)

Petróleo
87.66
-0.10(-0.11%)

Oro
1,722.90
+2.10(+0.12%)