U.S. markets open in 4 hours 28 minutes

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
230.35+0.52 (+0.23%)
Al cierre: 04:00PM EST
230.32 -0.03 (-0.01%)
Fuera de horario: 07:53PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 2023229.74232.07228.26230.35230.351,287,729
30 ene 2023231.15232.71229.12229.83229.831,805,100
27 ene 2023237.36239.22233.95234.39234.391,781,200
26 ene 2023239.46239.80232.85237.00237.002,292,700
25 ene 2023235.53236.34228.41236.22236.221,761,900
24 ene 2023240.51242.85236.66237.74237.741,327,800
23 ene 2023241.89243.36240.25241.45241.451,189,300
20 ene 2023239.42239.92236.15239.40239.401,608,700
19 ene 2023232.00239.18229.71238.38238.381,653,300
18 ene 2023242.03243.11233.65233.97233.971,629,600
17 ene 2023240.00243.73237.53237.90237.901,436,700
13 ene 2023239.28240.00234.95238.99238.991,146,500
12 ene 2023233.04240.26233.04239.18239.181,600,300
11 ene 2023234.58234.59228.40231.60231.601,181,500
10 ene 2023231.96232.45228.61231.16231.161,302,400
09 ene 2023236.50237.15228.41230.16230.161,783,200
06 ene 2023231.00235.33230.47233.46233.461,816,800
05 ene 2023222.68228.21222.40227.13227.131,214,100
04 ene 2023216.88225.14216.53223.05223.051,813,300
03 ene 2023225.37228.87217.25220.25220.252,752,400
30 dic 2022226.44228.81225.52228.39228.39948,800
29 dic 2022222.50228.42222.25226.68226.681,167,400
28 dic 2022230.73231.79223.85224.39224.391,276,600
27 dic 2022230.78233.19229.48231.53231.531,742,100
23 dic 2022222.93229.19222.00229.11229.111,562,700
22 dic 2022226.00226.40216.37220.15220.152,131,000
21 dic 2022225.00226.39221.40225.56225.561,611,500
20 dic 2022218.00221.60217.28219.65219.651,701,400
19 dic 2022219.81222.47216.91218.07218.072,028,000
16 dic 2022218.92220.99215.08218.92218.923,748,700
15 dic 2022222.88225.00218.78224.61224.612,212,000
14 dic 2022227.10228.84222.46225.12225.121,937,000
13 dic 2022224.23227.00223.09224.82224.822,524,500
12 dic 2022214.89219.38213.54218.96218.962,860,000
09 dic 2022220.04222.68213.90214.00214.002,678,200
08 dic 2022233.23234.07220.37221.28221.282,502,700
07 dic 2022227.00229.67224.88229.38229.382,370,100
06 dic 2022228.00232.02223.41226.14226.142,528,400
05 dic 2022243.98245.02228.40230.37230.372,033,200
02 dic 2022238.35242.68238.35239.41239.411,656,400
01 dic 2022238.91242.85236.89239.07239.072,058,800
30 nov 2022242.95244.06233.21235.99235.995,303,300
29 nov 2022242.50243.83239.70240.78240.781,759,600
29 nov 20225.71 Dividendo
28 nov 2022248.63249.69244.61245.21239.503,200,200
25 nov 2022255.40258.06253.28254.14248.221,078,200
23 nov 2022247.02254.48246.19254.37248.451,918,000
22 nov 2022247.53251.95245.45251.08245.232,299,300
21 nov 2022244.00246.21235.12244.51238.822,841,800
18 nov 2022250.45251.12246.14249.94244.122,402,900
17 nov 2022250.82256.92247.86256.56250.591,595,700
16 nov 2022259.82261.84253.96254.11248.192,178,100
15 nov 2022257.99262.42255.44262.39256.281,993,600
14 nov 2022254.68261.21254.31255.44249.491,744,200
11 nov 2022252.01255.93248.02255.63249.682,226,600
10 nov 2022248.00248.38243.00245.45239.732,116,200
09 nov 2022254.61255.67241.61241.74236.112,847,300
08 nov 2022256.99260.12254.60259.25253.211,535,500
07 nov 2022257.07258.21254.50257.91251.901,766,700
04 nov 2022260.99264.50253.82255.06249.122,226,600
03 nov 2022250.82257.73249.55255.64249.692,788,600
02 nov 2022252.52260.08249.05252.92247.032,171,100
01 nov 2022261.00261.69252.46252.93247.042,450,100
31 oct 2022255.00261.71254.00256.41250.442,414,300
28 oct 2022271.00274.70256.73257.31251.323,529,700
27 oct 2022269.81273.14265.04265.84259.652,259,400
26 oct 2022266.28270.40264.06265.49259.312,464,700
25 oct 2022267.36268.34262.60264.83258.662,077,300
24 oct 2022265.35270.68264.71268.62262.362,280,800
21 oct 2022256.24264.75255.03264.35258.192,531,500
20 oct 2022251.41257.12250.04254.02248.102,095,600
19 oct 2022242.93250.75242.84250.55244.721,567,100
18 oct 2022247.39248.29241.28244.54238.851,373,200
17 oct 2022243.26246.74242.20244.05238.371,450,400
14 oct 2022251.35253.52238.70239.89234.302,692,400
13 oct 2022243.40254.87243.02253.45247.551,747,400
12 oct 2022242.50249.81240.74246.89241.141,979,300
11 oct 2022244.07248.35240.72246.13240.402,124,500
10 oct 2022256.00260.05247.11249.60243.792,066,200
07 oct 2022257.72261.88255.40256.88250.903,038,700
06 oct 2022249.00257.25248.50256.70250.722,801,400
05 oct 2022244.84253.56240.38251.18245.333,027,000
04 oct 2022235.33243.56233.69243.41237.742,846,500
03 oct 2022226.42232.56225.91231.44226.052,947,300
30 sept 2022214.04219.77211.87216.53211.492,599,100
29 sept 2022212.50216.72207.51216.50211.462,394,900
28 sept 2022208.60215.67207.26215.14210.132,800,700
27 sept 2022209.68211.96205.72206.78201.962,447,200
26 sept 2022207.55210.45205.01205.41200.633,611,100
23 sept 2022217.10217.74207.57208.99204.123,511,300
22 sept 2022232.39233.25226.52226.65221.371,677,900
21 sept 2022235.32236.93227.99228.00222.691,730,200
20 sept 2022234.46235.06228.35231.74226.341,947,300
19 sept 2022231.63237.93231.49234.85229.382,088,100
16 sept 2022244.04244.04234.47239.50233.927,528,400
15 sept 2022246.04248.03243.10244.28238.592,134,800
14 sept 2022244.38255.43244.38251.70245.842,630,000
13 sept 2022246.19251.60240.76242.00236.362,337,900
12 sept 2022243.00249.10242.14248.68242.892,457,200
09 sept 2022238.27241.11236.93239.62234.041,687,200
*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...