U.S. markets open in 5 hours 27 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
223.64-0.82 (-0.37%)
Al cierre: 04:00PM EDT
224.00 +0.36 (+0.16%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 2023223.82224.99220.90223.64223.642,067,400
02 oct 2023229.40229.55222.60224.46224.462,014,000
29 sept 2023234.33234.33229.15229.55229.551,744,600
28 sept 2023233.15235.85232.17234.19234.191,599,400
27 sept 2023231.00236.27230.92234.09234.092,322,100
26 sept 2023223.34227.97223.34227.87227.871,876,600
25 sept 2023223.10225.80223.10225.54225.541,467,500
22 sept 2023225.00225.64222.55223.07223.071,691,600
21 sept 2023229.57229.57222.22222.97222.972,356,500
20 sept 2023232.65234.65228.47228.77228.771,629,100
19 sept 2023236.98237.75232.28233.93233.931,698,700
18 sept 2023236.22236.46233.45235.28235.281,538,700
15 sept 2023235.67238.34233.81234.00234.002,369,500
14 sept 2023238.87239.12236.99237.35237.351,862,800
13 sept 2023236.54237.77234.15235.83235.832,061,600
12 sept 2023235.76238.52235.63236.19236.191,802,200
11 sept 2023240.43240.86232.03233.64233.642,012,300
08 sept 2023240.45240.92238.33238.82238.821,227,400
07 sept 2023241.81242.16238.34238.95238.951,852,000
06 sept 2023242.10245.23240.11241.37241.371,222,900
05 sept 2023241.14245.20241.05243.03243.031,849,400
05 sept 20231.84 Dividendo
01 sept 2023239.55242.41239.18241.66239.823,934,100
31 ago 2023238.00238.42236.06237.93236.121,466,300
30 ago 2023238.10238.72237.54238.07236.261,499,400
29 ago 2023236.08238.09235.00237.76235.951,361,800
28 ago 2023234.94237.90234.88236.42234.62795,300
25 ago 2023234.10235.61231.73233.78232.001,306,500
24 ago 2023232.19235.28231.97232.78231.011,098,100
23 ago 2023233.43234.21230.50234.07232.291,412,100
22 ago 2023237.44237.99234.75235.11233.321,206,700
21 ago 2023239.14239.93235.13237.29235.481,455,000
18 ago 2023235.55238.04235.00237.86236.051,271,900
17 ago 2023237.65239.91235.90236.60234.801,563,300
16 ago 2023237.00237.08233.92234.15232.371,480,600
15 ago 2023235.30235.89232.20233.72231.941,242,300
14 ago 2023236.87237.65234.96237.00235.201,291,800
11 ago 2023235.78238.39235.50236.76234.961,576,300
10 ago 2023236.56238.54234.12235.91234.111,478,600
09 ago 2023234.24238.91233.89236.59234.791,564,000
08 ago 2023229.66233.41226.86233.39231.611,303,900
07 ago 2023235.31235.83231.56232.32230.551,326,600
04 ago 2023231.79236.00231.65234.06232.282,015,100
03 ago 2023229.43234.78227.81229.98228.232,527,400
02 ago 2023228.00236.00224.01227.94226.204,788,400
01 ago 2023223.96225.14221.50224.68222.971,998,900
31 jul 2023225.30226.74224.88225.67223.951,711,300
28 jul 2023221.75223.55218.33223.40221.701,160,000
27 jul 2023222.05223.96219.51220.65218.971,636,400
26 jul 2023217.47221.38217.04220.55218.871,182,200
25 jul 2023217.51220.71216.35219.53217.861,427,800
24 jul 2023216.50219.88216.22218.03216.371,934,500
21 jul 2023213.89216.29212.61215.85214.211,891,800
20 jul 2023211.90214.00211.45213.14211.521,367,200
19 jul 2023210.72213.73209.92210.11208.511,265,200
18 jul 2023207.70212.98207.20211.13209.521,685,400
17 jul 2023207.76209.11206.88207.00205.421,358,400
14 jul 2023213.61213.78208.13208.92207.331,590,300
13 jul 2023216.00217.64213.61215.20213.561,612,600
12 jul 2023214.82216.64214.60215.92214.281,946,600
11 jul 2023207.83214.70207.30213.42211.801,980,400
10 jul 2023205.40207.09205.11206.40204.831,740,900
07 jul 2023201.67209.47201.10206.40204.832,367,700
06 jul 2023205.40207.66201.40202.99201.441,795,600
05 jul 2023208.36208.62205.69207.53205.951,242,900
03 jul 2023207.53208.59206.20207.74206.16881,200
30 jun 2023207.50207.98205.73207.18205.601,274,000
29 jun 2023204.02206.67203.26206.07204.501,177,200
28 jun 2023200.15204.62198.83203.44201.891,748,300
27 jun 2023200.81201.55199.23199.74198.221,260,600
26 jun 2023199.35202.96199.01201.38199.851,331,500
23 jun 2023198.00199.35196.75198.66197.152,909,400
22 jun 2023201.50202.08199.48200.19198.671,826,900
21 jun 2023202.16205.07201.08203.27201.721,471,500
20 jun 2023205.51206.06199.60201.84200.302,333,500
16 jun 2023205.15207.85204.04206.80205.234,240,700
15 jun 2023201.46205.32201.30203.29201.742,088,000
14 jun 2023203.95205.42199.76201.28199.752,330,000
13 jun 2023203.16207.85201.83201.92200.382,248,700
12 jun 2023201.30204.07200.13201.65200.112,186,600
09 jun 2023206.13207.01203.76204.80203.241,740,400
08 jun 2023207.00208.45203.39207.03205.451,443,900
07 jun 2023205.00209.32204.32206.81205.242,276,400
06 jun 2023199.90203.63199.28203.45201.901,708,300
05 jun 2023209.00209.00202.81202.85201.311,515,700
02 jun 2023204.12207.32203.00205.67204.101,976,700
01 jun 2023199.21203.12198.00200.80199.271,607,800
31 may 2023199.66202.24198.71199.44197.922,992,200
31 may 20233.34 Dividendo
30 may 2023205.71207.89203.11206.30201.412,129,100
26 may 2023208.93209.37205.50207.93203.011,438,300
25 may 2023209.06209.48206.00207.60202.681,806,900
24 may 2023215.21216.00211.15212.33207.301,649,100
23 may 2023212.77216.76212.55214.02208.952,274,300
22 may 2023209.21213.13207.96211.04206.041,884,200
19 may 2023205.49210.45204.96208.94203.992,054,200
18 may 2023202.25204.46200.69203.97199.141,766,600
17 may 2023203.40205.09201.56203.96199.131,635,900
16 may 2023205.75206.40201.10201.18196.421,517,100
15 may 2023205.95208.10204.61206.78201.881,535,500
*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...