U.S. markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
270.80-3.94 (-1.43%)
Al cierre: 04:00PM EDT
269.86 -0.94 (-0.35%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024277.00278.83269.55270.80270.801,962,800
11 abr 2024275.50275.68271.17274.74274.741,494,700
10 abr 2024271.96275.83271.64275.32275.321,241,700
09 abr 2024271.69273.39270.27272.28272.281,240,600
08 abr 2024273.30273.48270.29270.51270.511,971,700
05 abr 2024271.00274.67269.73272.78272.781,881,400
04 abr 2024269.81270.35268.07269.84269.841,288,500
03 abr 2024269.98270.39268.03269.73269.731,550,700
02 abr 2024265.29269.89264.64269.45269.451,395,000
01 abr 2024262.31264.72260.77263.96263.961,304,400
28 mar 2024261.45263.08260.24262.50262.502,215,600
27 mar 2024255.44260.11255.44260.00260.00869,400
26 mar 2024258.46259.17255.96256.85256.851,122,900
25 mar 2024255.53260.42255.53258.21258.211,124,600
22 mar 2024255.56255.95254.03255.53255.53741,100
21 mar 2024253.96256.36253.39255.43255.431,125,000
20 mar 2024253.11255.00252.26254.02254.02930,700
19 mar 2024251.95255.23251.79254.34254.34891,900
18 mar 2024251.19254.08250.00251.95251.951,826,700
15 mar 2024249.38252.40249.07249.96249.966,158,000
14 mar 2024246.28250.63246.28250.47250.471,857,700
13 mar 2024245.18247.61245.18245.73245.731,733,200
12 mar 2024245.00245.42242.90243.39243.391,689,400
11 mar 2024242.72244.86241.48244.64244.641,498,100
08 mar 2024241.32243.55240.27243.52243.521,966,000
07 mar 2024239.55242.85239.48241.38241.382,061,400
06 mar 2024239.35241.84238.50240.06240.062,134,000
05 mar 2024234.36238.79234.35237.25237.252,367,000
04 mar 2024237.49237.50234.20234.70234.702,223,800
01 mar 2024234.75238.43234.70237.27237.272,191,400
01 mar 20242.56 Dividendo
29 feb 2024235.45236.14234.20235.19232.633,008,800
28 feb 2024234.25236.69232.88234.81232.252,345,200
27 feb 2024235.00235.82232.75233.75231.212,200,100
26 feb 2024232.27234.93230.75233.96231.411,946,200
23 feb 2024231.59233.25229.79232.48229.952,129,000
22 feb 2024231.89234.97230.27233.92231.373,161,200
21 feb 2024229.85233.84229.27233.74231.203,507,000
20 feb 2024231.57232.11228.82229.14226.653,728,400
16 feb 2024232.00234.12231.00231.57229.052,683,600
15 feb 2024224.48232.16224.48231.55229.033,283,800
14 feb 2024227.63229.50224.64225.35222.902,200,800
13 feb 2024230.43231.13225.73226.81224.341,742,400
12 feb 2024227.70230.09227.57229.34226.842,387,200
09 feb 2024231.73233.40226.83227.22224.751,544,300
08 feb 2024228.00232.45227.65231.76229.241,511,300
07 feb 2024228.05229.18225.85227.76225.281,378,500
06 feb 2024227.10230.00226.10228.05225.571,700,900
05 feb 2024226.40227.94224.20226.16223.702,184,900
02 feb 2024230.29231.70226.66227.47224.991,899,100
01 feb 2024230.47231.98226.88228.55226.062,302,100
31 ene 2024233.85234.29229.48229.83227.332,396,800
30 ene 2024229.29234.38228.53234.14231.591,957,400
29 ene 2024229.66230.74227.97230.41227.901,849,900
26 ene 2024227.86230.58226.50230.44227.932,344,000
25 ene 2024223.85228.52222.97228.27225.792,089,900
24 ene 2024220.39222.96218.90222.96220.531,602,000
23 ene 2024215.94220.24215.90219.14216.752,112,700
22 ene 2024216.00216.88214.23216.49214.132,844,400
19 ene 2024216.51217.11215.77216.83214.473,348,500
18 ene 2024217.00217.31214.92216.63214.272,825,300
17 ene 2024216.22219.21215.77217.12214.762,402,300
16 ene 2024222.93223.69218.01218.01215.641,707,300
12 ene 2024223.99225.18221.75223.69221.262,018,600
11 ene 2024222.13222.95220.34220.37217.971,960,800
10 ene 2024223.15223.17220.04221.02218.611,447,900
09 ene 2024226.52227.00222.32223.13220.701,712,900
08 ene 2024226.10226.41222.20226.35223.892,208,200
05 ene 2024231.64232.22229.27230.08227.581,571,800
04 ene 2024234.00235.01229.30229.62227.121,588,800
03 ene 2024229.88232.80228.64232.37229.842,450,500
02 ene 2024227.02231.80226.88230.28227.772,119,800
29 dic 2023225.97226.10223.80224.88222.432,193,100
28 dic 2023227.30228.57224.85224.85222.402,005,000
27 dic 2023229.06230.55227.98228.83226.341,146,600
26 dic 2023230.43231.55229.83229.99227.491,599,300
22 dic 2023230.59231.31228.61228.63226.142,031,900
21 dic 2023227.69229.05226.75228.74226.251,395,000
20 dic 2023232.46233.19226.96227.02224.552,632,700
19 dic 2023229.10232.20228.91231.48228.961,864,200
18 dic 2023230.18232.15228.74228.79226.301,771,200
15 dic 2023226.71227.40225.61227.15224.683,951,500
14 dic 2023224.12229.74224.12228.45225.962,835,800
13 dic 2023219.91222.99219.66222.62220.202,861,800
12 dic 2023221.72221.84219.28220.28217.882,462,400
11 dic 2023223.05224.31221.54223.43221.002,006,100
08 dic 2023222.59223.55221.39223.05220.622,279,900
07 dic 2023223.00226.37219.74220.60218.203,956,900
06 dic 2023224.36226.50221.23222.07219.653,839,100
05 dic 2023230.68230.68225.52225.78223.322,456,300
04 dic 2023230.55232.82229.02230.35227.842,503,700
01 dic 2023231.00234.95230.39232.15229.621,805,900
30 nov 2023231.98234.98228.91231.64229.122,124,300
29 nov 2023233.84234.95228.74229.88227.382,481,800
29 nov 20233.2 Dividendo
28 nov 2023237.70238.50236.06236.11230.372,297,200
27 nov 2023236.93237.17234.45236.40230.662,391,100
24 nov 2023236.00239.54235.66237.69231.92689,700
22 nov 2023232.95236.46231.62236.25230.511,613,600
21 nov 2023236.98237.89234.80237.15231.392,204,900
*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...