Italia markets closed

EOG Resources Inc (EO5.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
123,82-2,52 (-1,99%)
Alla chiusura: 09:54PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024126,36126,82123,82123,82123,82-
29 apr 2024125,38126,68125,38126,34126,34-
26 apr 2024125,14125,14124,76124,76124,76-
25 apr 2024126,04126,04125,20125,20125,20-
24 apr 2024125,50126,16125,22125,92125,92-
23 apr 2024125,24125,90123,92125,80125,80-
22 apr 2024123,32123,32123,32123,32123,32-
19 apr 2024125,04125,04123,34124,56124,56-
18 apr 2024123,46124,52123,06123,64123,64-
17 apr 2024124,32125,24123,38124,06124,0685
16 apr 2024124,16124,46123,08124,46124,46-
15 apr 2024125,20125,20124,62124,62124,6245
15 apr 20240.91 Dividendo
12 apr 2024127,74127,74127,74127,74126,83-
11 apr 2024127,66127,66127,04127,04126,13-
10 apr 2024125,62128,80125,62127,82126,9140
09 apr 2024124,06125,72124,06124,54123,6540
08 apr 2024123,52124,30123,52124,30123,41-
05 apr 2024123,48123,48123,48123,48122,60-
04 apr 2024122,84122,84122,84122,84121,96-
03 apr 2024122,14123,04122,14123,04122,16-
02 apr 2024120,56122,40120,56122,40121,5345
28 mar 2024116,30117,55116,30117,55116,71-
27 mar 2024115,20115,35115,20115,35114,5350
26 mar 2024116,55116,55116,55116,55115,72-
25 mar 2024114,95115,00114,75114,75113,93-
22 mar 2024115,60116,20115,40115,40114,58-
21 mar 2024114,70115,30114,70115,30114,48-
20 mar 2024114,10114,55114,10114,55113,73-
19 mar 2024113,05114,75113,05114,75113,93-
18 mar 2024112,65113,50112,25113,50112,69-
15 mar 2024113,45113,45112,90112,90112,10-
14 mar 2024111,70111,70111,70111,70110,90-
13 mar 2024110,10111,95110,10111,65110,852
12 mar 2024110,05111,20110,05110,95110,16-
11 mar 2024107,85108,80107,80108,80108,02-
08 mar 2024107,80108,15106,95108,15107,38-
07 mar 2024106,15107,90106,15107,65106,88-
06 mar 2024106,70107,55106,25106,70105,94100
05 mar 2024105,80108,70105,20107,75106,9825
04 mar 2024106,20108,15106,20106,65105,89-
01 mar 2024105,65106,70105,65106,70105,94-
29 feb 2024104,85104,85104,85104,85104,10-
28 feb 2024104,50105,65104,25105,65104,90-
27 feb 2024102,95102,95102,55102,80102,0710
26 feb 2024102,55102,55102,25102,25101,52-
23 feb 2024103,75103,75101,50103,15102,42620
22 feb 2024107,00107,00106,70106,85106,09-
21 feb 2024104,20104,20103,80103,95103,21-
20 feb 2024103,60105,15103,60104,40103,66-
19 feb 2024104,45104,45103,90104,25103,51-
16 feb 2024105,65105,65105,50105,50104,75-
15 feb 2024102,70102,70102,70102,70101,97-
14 feb 2024103,10103,10103,10103,10102,37-
13 feb 2024104,50104,50104,50104,50103,76-
12 feb 2024102,35102,35102,35102,35101,624
09 feb 2024104,00104,00103,35103,35102,61100
08 feb 2024103,90104,90103,90104,70103,9524
07 feb 2024103,40104,75103,15104,75104,00-
06 feb 2024101,55102,15101,55102,15101,42-
05 feb 2024102,55102,55101,90101,90101,17-
02 feb 2024103,35103,35102,90103,05102,32-
01 feb 2024104,95105,65104,95105,65104,90-
31 gen 2024107,25107,25105,65105,65104,90-
30 gen 2024105,90105,90104,45105,80105,05-
29 gen 2024106,10106,45106,10106,20105,44-
26 gen 2024105,15105,70105,15105,50104,75-
25 gen 2024102,60104,50102,60104,50103,76290
24 gen 2024101,20102,45101,20102,45101,72-
23 gen 2024101,15102,60100,80101,65100,93-
22 gen 2024100,00101,30100,00101,30100,58-
19 gen 2024100,85100,95100,85100,95100,23-
18 gen 2024101,45101,45100,75101,20100,48-
17 gen 2024102,55102,55101,25101,30100,58-
16 gen 2024104,80104,80103,50103,50102,76-
16 gen 20240.91 Dividendo
15 gen 2024105,00105,00105,00105,00103,35-
12 gen 2024105,75107,00105,65105,65103,99-
11 gen 2024104,90104,90104,90104,90103,25-
10 gen 2024106,25106,25104,60104,60102,95-
09 gen 2024106,60108,80106,60108,80107,0918
08 gen 2024108,75108,75106,60106,65104,97-
05 gen 2024110,55110,55110,55110,55108,81-
04 gen 2024114,20114,20114,20114,20112,40-
03 gen 2024110,35114,50110,35114,50112,70-
02 gen 2024110,05111,95110,05111,90110,1420
29 dic 2023109,10109,25109,10109,25107,53-
28 dic 2023111,65111,65111,10111,10109,35-
27 dic 2023112,05112,05111,30111,60109,84-
22 dic 2023110,25110,75110,25110,75109,01-
21 dic 2023110,85110,85110,85110,85109,11-
20 dic 2023111,00111,00111,00111,00109,25-
19 dic 2023110,45110,45110,45110,45108,71-
18 dic 2023110,10111,15110,10111,15109,40-
15 dic 2023109,35109,80109,35109,80108,07-
14 dic 2023107,30109,70107,30109,70107,97-
14 dic 20231.5 Dividendo
13 dic 2023108,60108,95108,60108,95105,76-
12 dic 2023110,60110,60108,45109,15105,954
11 dic 2023109,00110,00108,70109,95106,731
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...