Pioneer Natural Resources Company (PXD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 229.74 | 232.07 | 228.26 | 230.35 | 230.35 | 1,287,729 |
| 30 ene 2023 | 231.15 | 232.71 | 229.12 | 229.83 | 229.83 | 1,805,100 |
| 27 ene 2023 | 237.36 | 239.22 | 233.95 | 234.39 | 234.39 | 1,781,200 |
| 26 ene 2023 | 239.46 | 239.80 | 232.85 | 237.00 | 237.00 | 2,292,700 |
| 25 ene 2023 | 235.53 | 236.34 | 228.41 | 236.22 | 236.22 | 1,761,900 |
| 24 ene 2023 | 240.51 | 242.85 | 236.66 | 237.74 | 237.74 | 1,327,800 |
| 23 ene 2023 | 241.89 | 243.36 | 240.25 | 241.45 | 241.45 | 1,189,300 |
| 20 ene 2023 | 239.42 | 239.92 | 236.15 | 239.40 | 239.40 | 1,608,700 |
| 19 ene 2023 | 232.00 | 239.18 | 229.71 | 238.38 | 238.38 | 1,653,300 |
| 18 ene 2023 | 242.03 | 243.11 | 233.65 | 233.97 | 233.97 | 1,629,600 |
| 17 ene 2023 | 240.00 | 243.73 | 237.53 | 237.90 | 237.90 | 1,436,700 |
| 13 ene 2023 | 239.28 | 240.00 | 234.95 | 238.99 | 238.99 | 1,146,500 |
| 12 ene 2023 | 233.04 | 240.26 | 233.04 | 239.18 | 239.18 | 1,600,300 |
| 11 ene 2023 | 234.58 | 234.59 | 228.40 | 231.60 | 231.60 | 1,181,500 |
| 10 ene 2023 | 231.96 | 232.45 | 228.61 | 231.16 | 231.16 | 1,302,400 |
| 09 ene 2023 | 236.50 | 237.15 | 228.41 | 230.16 | 230.16 | 1,783,200 |
| 06 ene 2023 | 231.00 | 235.33 | 230.47 | 233.46 | 233.46 | 1,816,800 |
| 05 ene 2023 | 222.68 | 228.21 | 222.40 | 227.13 | 227.13 | 1,214,100 |
| 04 ene 2023 | 216.88 | 225.14 | 216.53 | 223.05 | 223.05 | 1,813,300 |
| 03 ene 2023 | 225.37 | 228.87 | 217.25 | 220.25 | 220.25 | 2,752,400 |
| 30 dic 2022 | 226.44 | 228.81 | 225.52 | 228.39 | 228.39 | 948,800 |
| 29 dic 2022 | 222.50 | 228.42 | 222.25 | 226.68 | 226.68 | 1,167,400 |
| 28 dic 2022 | 230.73 | 231.79 | 223.85 | 224.39 | 224.39 | 1,276,600 |
| 27 dic 2022 | 230.78 | 233.19 | 229.48 | 231.53 | 231.53 | 1,742,100 |
| 23 dic 2022 | 222.93 | 229.19 | 222.00 | 229.11 | 229.11 | 1,562,700 |
| 22 dic 2022 | 226.00 | 226.40 | 216.37 | 220.15 | 220.15 | 2,131,000 |
| 21 dic 2022 | 225.00 | 226.39 | 221.40 | 225.56 | 225.56 | 1,611,500 |
| 20 dic 2022 | 218.00 | 221.60 | 217.28 | 219.65 | 219.65 | 1,701,400 |
| 19 dic 2022 | 219.81 | 222.47 | 216.91 | 218.07 | 218.07 | 2,028,000 |
| 16 dic 2022 | 218.92 | 220.99 | 215.08 | 218.92 | 218.92 | 3,748,700 |
| 15 dic 2022 | 222.88 | 225.00 | 218.78 | 224.61 | 224.61 | 2,212,000 |
| 14 dic 2022 | 227.10 | 228.84 | 222.46 | 225.12 | 225.12 | 1,937,000 |
| 13 dic 2022 | 224.23 | 227.00 | 223.09 | 224.82 | 224.82 | 2,524,500 |
| 12 dic 2022 | 214.89 | 219.38 | 213.54 | 218.96 | 218.96 | 2,860,000 |
| 09 dic 2022 | 220.04 | 222.68 | 213.90 | 214.00 | 214.00 | 2,678,200 |
| 08 dic 2022 | 233.23 | 234.07 | 220.37 | 221.28 | 221.28 | 2,502,700 |
| 07 dic 2022 | 227.00 | 229.67 | 224.88 | 229.38 | 229.38 | 2,370,100 |
| 06 dic 2022 | 228.00 | 232.02 | 223.41 | 226.14 | 226.14 | 2,528,400 |
| 05 dic 2022 | 243.98 | 245.02 | 228.40 | 230.37 | 230.37 | 2,033,200 |
| 02 dic 2022 | 238.35 | 242.68 | 238.35 | 239.41 | 239.41 | 1,656,400 |
| 01 dic 2022 | 238.91 | 242.85 | 236.89 | 239.07 | 239.07 | 2,058,800 |
| 30 nov 2022 | 242.95 | 244.06 | 233.21 | 235.99 | 235.99 | 5,303,300 |
| 29 nov 2022 | 242.50 | 243.83 | 239.70 | 240.78 | 240.78 | 1,759,600 |
| 29 nov 2022 | 5.71 Dividendo | |||||
| 28 nov 2022 | 248.63 | 249.69 | 244.61 | 245.21 | 239.50 | 3,200,200 |
| 25 nov 2022 | 255.40 | 258.06 | 253.28 | 254.14 | 248.22 | 1,078,200 |
| 23 nov 2022 | 247.02 | 254.48 | 246.19 | 254.37 | 248.45 | 1,918,000 |
| 22 nov 2022 | 247.53 | 251.95 | 245.45 | 251.08 | 245.23 | 2,299,300 |
| 21 nov 2022 | 244.00 | 246.21 | 235.12 | 244.51 | 238.82 | 2,841,800 |
| 18 nov 2022 | 250.45 | 251.12 | 246.14 | 249.94 | 244.12 | 2,402,900 |
| 17 nov 2022 | 250.82 | 256.92 | 247.86 | 256.56 | 250.59 | 1,595,700 |
| 16 nov 2022 | 259.82 | 261.84 | 253.96 | 254.11 | 248.19 | 2,178,100 |
| 15 nov 2022 | 257.99 | 262.42 | 255.44 | 262.39 | 256.28 | 1,993,600 |
| 14 nov 2022 | 254.68 | 261.21 | 254.31 | 255.44 | 249.49 | 1,744,200 |
| 11 nov 2022 | 252.01 | 255.93 | 248.02 | 255.63 | 249.68 | 2,226,600 |
| 10 nov 2022 | 248.00 | 248.38 | 243.00 | 245.45 | 239.73 | 2,116,200 |
| 09 nov 2022 | 254.61 | 255.67 | 241.61 | 241.74 | 236.11 | 2,847,300 |
| 08 nov 2022 | 256.99 | 260.12 | 254.60 | 259.25 | 253.21 | 1,535,500 |
| 07 nov 2022 | 257.07 | 258.21 | 254.50 | 257.91 | 251.90 | 1,766,700 |
| 04 nov 2022 | 260.99 | 264.50 | 253.82 | 255.06 | 249.12 | 2,226,600 |
| 03 nov 2022 | 250.82 | 257.73 | 249.55 | 255.64 | 249.69 | 2,788,600 |
| 02 nov 2022 | 252.52 | 260.08 | 249.05 | 252.92 | 247.03 | 2,171,100 |
| 01 nov 2022 | 261.00 | 261.69 | 252.46 | 252.93 | 247.04 | 2,450,100 |
| 31 oct 2022 | 255.00 | 261.71 | 254.00 | 256.41 | 250.44 | 2,414,300 |
| 28 oct 2022 | 271.00 | 274.70 | 256.73 | 257.31 | 251.32 | 3,529,700 |
| 27 oct 2022 | 269.81 | 273.14 | 265.04 | 265.84 | 259.65 | 2,259,400 |
| 26 oct 2022 | 266.28 | 270.40 | 264.06 | 265.49 | 259.31 | 2,464,700 |
| 25 oct 2022 | 267.36 | 268.34 | 262.60 | 264.83 | 258.66 | 2,077,300 |
| 24 oct 2022 | 265.35 | 270.68 | 264.71 | 268.62 | 262.36 | 2,280,800 |
| 21 oct 2022 | 256.24 | 264.75 | 255.03 | 264.35 | 258.19 | 2,531,500 |
| 20 oct 2022 | 251.41 | 257.12 | 250.04 | 254.02 | 248.10 | 2,095,600 |
| 19 oct 2022 | 242.93 | 250.75 | 242.84 | 250.55 | 244.72 | 1,567,100 |
| 18 oct 2022 | 247.39 | 248.29 | 241.28 | 244.54 | 238.85 | 1,373,200 |
| 17 oct 2022 | 243.26 | 246.74 | 242.20 | 244.05 | 238.37 | 1,450,400 |
| 14 oct 2022 | 251.35 | 253.52 | 238.70 | 239.89 | 234.30 | 2,692,400 |
| 13 oct 2022 | 243.40 | 254.87 | 243.02 | 253.45 | 247.55 | 1,747,400 |
| 12 oct 2022 | 242.50 | 249.81 | 240.74 | 246.89 | 241.14 | 1,979,300 |
| 11 oct 2022 | 244.07 | 248.35 | 240.72 | 246.13 | 240.40 | 2,124,500 |
| 10 oct 2022 | 256.00 | 260.05 | 247.11 | 249.60 | 243.79 | 2,066,200 |
| 07 oct 2022 | 257.72 | 261.88 | 255.40 | 256.88 | 250.90 | 3,038,700 |
| 06 oct 2022 | 249.00 | 257.25 | 248.50 | 256.70 | 250.72 | 2,801,400 |
| 05 oct 2022 | 244.84 | 253.56 | 240.38 | 251.18 | 245.33 | 3,027,000 |
| 04 oct 2022 | 235.33 | 243.56 | 233.69 | 243.41 | 237.74 | 2,846,500 |
| 03 oct 2022 | 226.42 | 232.56 | 225.91 | 231.44 | 226.05 | 2,947,300 |
| 30 sept 2022 | 214.04 | 219.77 | 211.87 | 216.53 | 211.49 | 2,599,100 |
| 29 sept 2022 | 212.50 | 216.72 | 207.51 | 216.50 | 211.46 | 2,394,900 |
| 28 sept 2022 | 208.60 | 215.67 | 207.26 | 215.14 | 210.13 | 2,800,700 |
| 27 sept 2022 | 209.68 | 211.96 | 205.72 | 206.78 | 201.96 | 2,447,200 |
| 26 sept 2022 | 207.55 | 210.45 | 205.01 | 205.41 | 200.63 | 3,611,100 |
| 23 sept 2022 | 217.10 | 217.74 | 207.57 | 208.99 | 204.12 | 3,511,300 |
| 22 sept 2022 | 232.39 | 233.25 | 226.52 | 226.65 | 221.37 | 1,677,900 |
| 21 sept 2022 | 235.32 | 236.93 | 227.99 | 228.00 | 222.69 | 1,730,200 |
| 20 sept 2022 | 234.46 | 235.06 | 228.35 | 231.74 | 226.34 | 1,947,300 |
| 19 sept 2022 | 231.63 | 237.93 | 231.49 | 234.85 | 229.38 | 2,088,100 |
| 16 sept 2022 | 244.04 | 244.04 | 234.47 | 239.50 | 233.92 | 7,528,400 |
| 15 sept 2022 | 246.04 | 248.03 | 243.10 | 244.28 | 238.59 | 2,134,800 |
| 14 sept 2022 | 244.38 | 255.43 | 244.38 | 251.70 | 245.84 | 2,630,000 |
| 13 sept 2022 | 246.19 | 251.60 | 240.76 | 242.00 | 236.36 | 2,337,900 |
| 12 sept 2022 | 243.00 | 249.10 | 242.14 | 248.68 | 242.89 | 2,457,200 |
| 09 sept 2022 | 238.27 | 241.11 | 236.93 | 239.62 | 234.04 | 1,687,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
