U.S. markets close in 1 hour 30 minutes

Pioneer Natural Resources Company (PXD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
231.15-1.00 (-0.43%)
A partir del 02:30PM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 2023230.55232.82229.02231.15231.151,119,636
01 dic 2023231.00234.95230.39232.15232.151,805,900
30 nov 2023231.98234.98228.91231.64231.642,124,300
29 nov 2023233.84234.95228.74229.88229.882,481,800
29 nov 20233.2 Dividendo
28 nov 2023237.70238.50236.06236.11232.912,297,200
27 nov 2023236.93237.17234.45236.40233.202,391,100
24 nov 2023236.00239.54235.66237.69234.47689,700
22 nov 2023232.95236.46231.62236.25233.051,613,600
21 nov 2023236.98237.89234.80237.15233.942,204,900
20 nov 2023239.24240.00237.24237.37234.151,940,900
17 nov 2023234.10239.16233.23238.16234.931,826,000
16 nov 2023233.07234.29230.41232.35229.202,364,900
15 nov 2023236.59238.88234.90235.20232.011,734,000
14 nov 2023236.30238.15236.17236.91233.701,276,100
13 nov 2023233.85236.77233.58235.99232.791,183,300
10 nov 2023234.23235.33231.71233.56230.392,844,500
09 nov 2023233.69234.70231.67231.85228.711,845,000
08 nov 2023233.70236.70231.66231.69228.551,754,300
07 nov 2023235.48236.58233.35234.97231.791,915,800
06 nov 2023243.65244.34238.93239.07235.831,480,800
03 nov 2023245.14245.45240.81243.69240.392,659,300
02 nov 2023237.67246.18237.56245.84242.513,265,600
01 nov 2023239.59241.96237.38237.87234.653,372,500
31 oct 2023238.37240.04236.32239.00235.762,720,500
30 oct 2023238.76240.81237.76238.91235.672,683,800
27 oct 2023245.23248.27237.76238.79235.552,318,300
26 oct 2023242.69244.95240.79243.06239.771,890,600
25 oct 2023244.55247.51244.26245.16241.843,427,400
24 oct 2023247.78248.04244.60244.95241.633,044,300
23 oct 2023248.79250.66246.09247.26243.913,057,600
20 oct 2023255.13256.36250.61250.93247.533,324,900
19 oct 2023252.97257.76251.75255.33251.873,386,300
18 oct 2023253.00256.55253.00255.23251.774,298,900
17 oct 2023247.83253.02247.41251.84248.434,529,400
16 oct 2023249.13249.93246.57248.76245.393,603,700
13 oct 2023244.00249.45243.60248.29244.926,458,100
12 oct 2023242.75244.24239.97240.36237.109,106,600
11 oct 2023241.18241.21237.45240.82237.5620,458,600
10 oct 2023235.30239.87234.72237.41234.192,539,100
09 oct 2023241.00241.75235.12235.62232.435,311,800
06 oct 2023236.00239.48230.69237.43234.2111,203,800
05 oct 2023213.34216.49211.95214.96212.051,830,600
04 oct 2023220.38220.52213.03215.32212.402,637,200
03 oct 2023223.82224.99220.90223.64220.612,067,400
02 oct 2023229.40229.55222.60224.46221.422,014,000
29 sept 2023234.33234.33229.15229.55226.441,744,600
28 sept 2023233.15235.85232.17234.19231.021,599,400
27 sept 2023231.00236.27230.92234.09230.922,322,100
26 sept 2023223.34227.97223.34227.87224.781,876,600
25 sept 2023223.10225.80223.10225.54222.481,467,500
22 sept 2023225.00225.64222.55223.07220.051,691,600
21 sept 2023229.57229.57222.22222.97219.952,356,500
20 sept 2023232.65234.65228.47228.77225.671,629,100
19 sept 2023236.98237.75232.28233.93230.761,698,700
18 sept 2023236.22236.46233.45235.28232.091,538,700
15 sept 2023235.67238.34233.81234.00230.832,369,500
14 sept 2023238.87239.12236.99237.35234.131,862,800
13 sept 2023236.54237.77234.15235.83232.632,061,600
12 sept 2023235.76238.52235.63236.19232.991,802,200
11 sept 2023240.43240.86232.03233.64230.472,012,300
08 sept 2023240.45240.92238.33238.82235.581,227,400
07 sept 2023241.81242.16238.34238.95235.711,852,000
06 sept 2023242.10245.23240.11241.37238.101,222,900
05 sept 2023241.14245.20241.05243.03239.741,849,400
05 sept 20231.84 Dividendo
01 sept 2023239.55242.41239.18241.66236.573,934,100
31 ago 2023238.00238.42236.06237.93232.921,466,300
30 ago 2023238.10238.72237.54238.07233.061,499,400
29 ago 2023236.08238.09235.00237.76232.751,361,800
28 ago 2023234.94237.90234.88236.42231.44795,300
25 ago 2023234.10235.61231.73233.78228.861,306,500
24 ago 2023232.19235.28231.97232.78227.881,098,100
23 ago 2023233.43234.21230.50234.07229.141,412,100
22 ago 2023237.44237.99234.75235.11230.161,206,700
21 ago 2023239.14239.93235.13237.29232.291,455,000
18 ago 2023235.55238.04235.00237.86232.851,271,900
17 ago 2023237.65239.91235.90236.60231.621,563,300
16 ago 2023237.00237.08233.92234.15229.221,480,600
15 ago 2023235.30235.89232.20233.72228.801,242,300
14 ago 2023236.87237.65234.96237.00232.011,291,800
11 ago 2023235.78238.39235.50236.76231.771,576,300
10 ago 2023236.56238.54234.12235.91230.941,478,600
09 ago 2023234.24238.91233.89236.59231.611,564,000
08 ago 2023229.66233.41226.86233.39228.471,303,900
07 ago 2023235.31235.83231.56232.32227.431,326,600
04 ago 2023231.79236.00231.65234.06229.132,015,100
03 ago 2023229.43234.78227.81229.98225.142,527,400
02 ago 2023228.00236.00224.01227.94223.144,788,400
01 ago 2023223.96225.14221.50224.68219.951,998,900
31 jul 2023225.30226.74224.88225.67220.921,711,300
28 jul 2023221.75223.55218.33223.40218.691,160,000
27 jul 2023222.05223.96219.51220.65216.001,636,400
26 jul 2023217.47221.38217.04220.55215.901,182,200
25 jul 2023217.51220.71216.35219.53214.911,427,800
24 jul 2023216.50219.88216.22218.03213.441,934,500
21 jul 2023213.89216.29212.61215.85211.301,891,800
20 jul 2023211.90214.00211.45213.14208.651,367,200
19 jul 2023210.72213.73209.92210.11205.681,265,200
18 jul 2023207.70212.98207.20211.13206.681,685,400
*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...