Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PXD.US
267.97+0.18(+0.07%)(czas lokalny: 18.04.2024 16:00)Pioneer Natural Resources Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 269.23 | 270.15 | 267.26 | 267.97 | 1 402 051 | 0 |
17.04.2024 | 266.84 | 269.31 | 264.63 | 267.79 | 1 150 675 | 0 |
16.04.2024 | 269.00 | 270.35 | 265.43 | 267.26 | 1 818 847 | 0 |
15.04.2024 | 273.27 | 273.76 | 268.86 | 269.00 | 1 398 193 | 0 |
12.04.2024 | 277.00 | 278.83 | 269.55 | 270.80 | 1 962 742 | 0 |
11.04.2024 | 275.50 | 275.68 | 271.17 | 274.74 | 1 493 800 | 0 |
10.04.2024 | 271.96 | 275.83 | 271.62 | 275.32 | 1 241 693 | 0 |
09.04.2024 | 271.69 | 273.39 | 270.27 | 272.28 | 1 240 517 | 0 |
08.04.2024 | 273.30 | 273.48 | 270.27 | 270.51 | 1 970 815 | 0 |
05.04.2024 | 271.00 | 274.67 | 269.73 | 272.78 | 1 870 763 | 0 |
04.04.2024 | 269.81 | 270.35 | 268.07 | 269.84 | 1 287 535 | 0 |
03.04.2024 | 269.98 | 270.39 | 268.03 | 269.73 | 1 515 356 | 0 |
02.04.2024 | 265.00 | 269.93 | 264.64 | 269.45 | 1 350 922 | 0 |
01.04.2024 | 262.31 | 264.73 | 260.77 | 263.96 | 1 290 457 | 0 |
28.03.2024 | 261.45 | 262.50 | 262.50 | 262.50 | 2 215 808 | 0 |
27.03.2024 | 255.44 | 260.11 | 255.44 | 260.00 | 864 101 | 0 |
26.03.2024 | 258.46 | 259.17 | 255.92 | 256.85 | 1 121 441 | 0 |
25.03.2024 | 255.53 | 260.42 | 255.53 | 258.21 | 1 123 080 | 0 |
22.03.2024 | 255.44 | 255.95 | 254.03 | 255.53 | 739 869 | 0 |
21.03.2024 | 253.96 | 256.36 | 253.38 | 255.43 | 1 120 268 | 0 |
20.03.2024 | 253.11 | 255.00 | 252.25 | 254.02 | 924 888 | 0 |
19.03.2024 | 251.95 | 255.23 | 251.78 | 254.34 | 891 808 | 0 |
18.03.2024 | 251.19 | 254.08 | 250.00 | 251.95 | 1 826 692 | 0 |
15.03.2024 | 249.38 | 252.40 | 249.07 | 249.96 | 6 117 052 | 0 |
14.03.2024 | 246.28 | 250.63 | 246.28 | 250.47 | 1 855 715 | 0 |
13.03.2024 | 245.18 | 247.61 | 245.18 | 245.73 | 1 691 071 | 0 |
12.03.2024 | 245.00 | 245.42 | 242.90 | 243.39 | 1 649 525 | 0 |
11.03.2024 | 242.72 | 244.86 | 241.48 | 244.64 | 1 497 952 | 0 |
08.03.2024 | 241.32 | 243.55 | 240.27 | 243.52 | 1 848 086 | 0 |
07.03.2024 | 239.55 | 242.84 | 239.48 | 241.38 | 1 896 701 | 0 |
06.03.2024 | 238.78 | 241.84 | 238.50 | 240.06 | 2 044 438 | 0 |
05.03.2024 | 234.36 | 238.79 | 234.35 | 237.25 | 2 361 328 | 0 |
04.03.2024 | 237.50 | 237.49 | 234.20 | 234.70 | 2 223 681 | 0 |
01.03.2024 | 234.75 | 238.43 | 234.56 | 237.27 | 2 191 378 | 0 |
29.02.2024 | 235.45 | 236.14 | 234.20 | 235.19 | 3 008 561 | 0 |
28.02.2024 | 233.85 | 236.69 | 232.88 | 234.81 | 2 268 588 | 0 |
27.02.2024 | 235.00 | 235.82 | 232.75 | 233.75 | 2 200 092 | 0 |
26.02.2024 | 232.27 | 234.93 | 230.75 | 233.96 | 1 922 415 | 0 |
23.02.2024 | 231.59 | 233.25 | 229.79 | 232.48 | 2 128 873 | 0 |
22.02.2024 | 231.89 | 234.97 | 230.27 | 233.92 | 3 159 475 | 0 |
21.02.2024 | 229.85 | 233.84 | 229.27 | 233.74 | 3 505 199 | 0 |
20.02.2024 | 231.57 | 232.11 | 228.82 | 229.14 | 3 709 059 | 0 |
16.02.2024 | 232.00 | 231.57 | 231.57 | 231.57 | 2 683 874 | 0 |
15.02.2024 | 224.48 | 232.16 | 224.48 | 231.55 | 3 227 713 | 0 |
14.02.2024 | 226.77 | 229.52 | 224.63 | 225.35 | 2 146 945 | 0 |
13.02.2024 | 230.43 | 231.13 | 225.73 | 226.81 | 1 740 289 | 0 |
12.02.2024 | 227.87 | 230.09 | 227.57 | 229.34 | 2 387 049 | 0 |
09.02.2024 | 231.73 | 233.40 | 226.83 | 227.22 | 1 543 936 | 0 |
08.02.2024 | 228.00 | 232.45 | 227.65 | 231.76 | 1 510 649 | 0 |
07.02.2024 | 228.05 | 229.18 | 225.84 | 227.76 | 1 376 698 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus