|
 Occidental Petrol - [Ticker: OXY] |     | | Última Transacción | 69,670 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.65 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 71,800 | Mínimo | 68,800 | | Volumen | 4.455.925 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 65,660 x 900 - 65,670 x 200 | Yield | | | Cierre Anterior | 71,320 | PER | 0,00% | | Apertura | 71,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para OXY desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 20,81 | 1.119.600 | 21,69 | 20,75 | 21,44 | 00:00:00 | | 2000-01-04 | 20,37 | 1.516.000 | 21,00 | 20,31 | 20,44 | 00:00:00 | | 2000-01-05 | 20,50 | 1.124.600 | 20,69 | 20,19 | 20,37 | 00:00:00 | | 2000-01-06 | 21,06 | 3.206.200 | 21,44 | 20,25 | 20,31 | 00:00:00 | | 2000-01-07 | 21,69 | 3.189.600 | 22,50 | 21,31 | 21,56 | 00:00:00 | | 2000-01-10 | 21,00 | 2.163.400 | 21,69 | 20,81 | 21,69 | 00:00:00 | | 2000-01-11 | 21,81 | 2.111.000 | 21,94 | 20,94 | 21,00 | 00:00:00 | | 2000-01-12 | 21,69 | 2.026.000 | 22,00 | 21,62 | 21,94 | 00:00:00 | | 2000-01-13 | 22,37 | 2.880.000 | 22,50 | 21,62 | 21,69 | 00:00:00 | | 2000-01-14 | 22,00 | 1.846.800 | 22,44 | 21,56 | 22,37 | 00:00:00 | | 2000-01-18 | 22,00 | 2.542.200 | 22,12 | 21,25 | 21,50 | 00:00:00 | | 2000-01-19 | 22,31 | 2.901.600 | 22,50 | 21,81 | 22,00 | 00:00:00 | | 2000-01-20 | 22,12 | 1.588.200 | 22,62 | 21,87 | 22,62 | 00:00:00 | | 2000-01-21 | 21,69 | 3.082.600 | 22,25 | 21,50 | 22,12 | 00:00:00 | | 2000-01-24 | 20,87 | 2.608.200 | 22,00 | 20,62 | 22,00 | 00:00:00 | | 2000-01-25 | 19,81 | 4.107.600 | 21,75 | 19,75 | 21,75 | 00:00:00 | | 2000-01-26 | 20,31 | 2.584.000 | 20,56 | 19,87 | 20,00 | 00:00:00 | | 2000-01-27 | 20,12 | 2.183.800 | 20,56 | 19,94 | 20,56 | 00:00:00 | | 2000-01-28 | 20,00 | 2.126.600 | 20,37 | 19,75 | 19,75 | 00:00:00 | | 2000-01-31 | 19,87 | 2.170.600 | 20,19 | 19,25 | 20,19 | 00:00:00 | | 2000-02-01 | 19,81 | 1.541.200 | 20,00 | 19,37 | 19,81 | 00:00:00 | | 2000-02-02 | 19,62 | 2.423.400 | 20,12 | 19,50 | 19,81 | 00:00:00 | | 2000-02-03 | 19,50 | 1.664.400 | 19,75 | 19,31 | 19,50 | 00:00:00 | | 2000-02-04 | 19,50 | 1.830.000 | 19,81 | 19,44 | 19,69 | 00:00:00 | | 2000-02-07 | 19,44 | 1.603.200 | 19,56 | 19,25 | 19,31 | 00:00:00 | | 2000-02-08 | 19,31 | 1.430.400 | 19,56 | 19,12 | 19,31 | 00:00:00 | | 2000-02-09 | 19,00 | 4.184.000 | 19,50 | 18,87 | 19,50 | 00:00:00 | | 2000-02-10 | 18,94 | 2.220.400 | 19,50 | 18,94 | 19,00 | 00:00:00 | | 2000-02-11 | 18,50 | 4.405.400 | 19,19 | 18,37 | 19,00 | 00:00:00 | | 2000-02-14 | 17,25 | 9.437.200 | 18,56 | 16,75 | 18,50 | 00:00:00 | | 2000-02-15 | 17,94 | 11.666.000 | 18,00 | 16,94 | 17,19 | 00:00:00 | | 2000-02-16 | 18,12 | 3.480.400 | 18,25 | 17,62 | 17,94 | 00:00:00 | | 2000-02-17 | 17,62 | 1.524.000 | 18,25 | 17,50 | 18,06 | 00:00:00 | | 2000-02-18 | 17,25 | 2.390.600 | 17,69 | 17,06 | 17,62 | 00:00:00 | | 2000-02-22 | 17,25 | 1.869.000 | 17,50 | 17,12 | 17,25 | 00:00:00 | | 2000-02-23 | 16,81 | 2.253.200 | 17,25 | 16,62 | 17,25 | 00:00:00 | | 2000-02-24 | 16,44 | 2.083.200 | 16,87 | 16,37 | 16,87 | 00:00:00 | | 2000-02-25 | 15,75 | 3.272.200 | 16,44 | 15,75 | 16,44 | 00:00:00 | | 2000-02-28 | 15,88 | 4.655.400 | 16,12 | 15,75 | 16,00 | 00:00:00 | | 2000-02-29 | 16,06 | 3.649.600 | 16,31 | 15,81 | 15,88 | 00:00:00 | | 2000-03-01 | 16,06 | 5.330.400 | 16,44 | 15,94 | 16,12 | 00:00:00 | | 2000-03-02 | 16,87 | 6.439.400 | 17,06 | 15,94 | 16,06 | 00:00:00 | | 2000-03-03 | 17,19 | 2.576.800 | 17,31 | 16,62 | 16,87 | 00:00:00 | | 2000-03-06 | 17,25 | 2.048.200 | 17,37 | 17,00 | 17,25 | 00:00:00 | | 2000-03-07 | 17,81 | 2.643.800 | 18,12 | 17,17 | 17,44 | 00:00:00 | | 2000-03-08 | 17,44 | 4.706.800 | 18,25 | 17,37 | 18,25 | 00:00:00 | | 2000-03-09 | 17,19 | 2.267.200 | 17,50 | 17,00 | 17,37 | 00:00:00 | | 2000-03-10 | 17,44 | 3.420.000 | 17,56 | 17,06 | 17,06 | 00:00:00 | | 2000-03-13 | 17,37 | 2.475.400 | 17,50 | 17,00 | 17,00 | 00:00:00 | | 2000-03-14 | 17,19 | 3.202.200 | 17,44 | 17,00 | 17,37 | 00:00:00 | | 2000-03-15 | 17,37 | 2.368.800 | 17,50 | 17,06 | 17,25 | 00:00:00 | | 2000-03-16 | 18,25 | 3.362.800 | 18,31 | 17,37 | 17,37 | 00:00:00 | | 2000-03-17 | 18,25 | 3.586.600 | 18,37 | 17,87 | 18,25 | 00:00:00 | | 2000-03-20 | 18,06 | 1.766.000 | 18,44 | 18,06 | 18,25 | 00:00:00 | | 2000-03-21 | 18,50 | 2.647.600 | 18,69 | 18,12 | 18,12 | 00:00:00 | | 2000-03-22 | 18,69 | 2.728.200 | 18,81 | 18,44 | 18,50 | 00:00:00 | | 2000-03-23 | 18,81 | 3.124.400 | 18,87 | 18,62 | 18,69 | 00:00:00 | | 2000-03-24 | 19,00 | 1.728.200 | 19,19 | 18,81 | 18,94 | 00:00:00 | | 2000-03-27 | 19,00 | 2.145.400 | 19,25 | 18,75 | 19,06 | 00:00:00 | | 2000-03-28 | 19,12 | 1.920.000 | 19,31 | 19,00 | 19,00 | 00:00:00 | | 2000-03-29 | 19,50 | 3.404.000 | 19,75 | 19,06 | 19,12 | 00:00:00 | | 2000-03-30 | 20,25 | 3.242.600 | 20,50 | 19,56 | 19,69 | 00:00:00 | | 2000-03-31 | 20,75 | 4.569.600 | 20,94 | 20,31 | 20,37 | 00:00:00 | | 2000-04-03 | 20,81 | 1.915.400 | 20,87 | 20,50 | 20,56 | 00:00:00 | | 2000-04-04 | 20,62 | 3.450.400 | 21,00 | 20,31 | 20,75 | 00:00:00 | | 2000-04-05 | 20,94 | 4.106.200 | 21,19 | 20,62 | 20,75 | 00:00:00 | | 2000-04-06 | 21,69 | 3.030.400 | 21,75 | 21,00 | 21,00 | 00:00:00 | | 2000-04-07 | 21,44 | 3.190.400 | 21,87 | 21,25 | 21,69 | 00:00:00 | | 2000-04-10 | 21,37 | 2.328.200 | 21,56 | 21,06 | 21,44 | 00:00:00 | | 2000-04-11 | 21,56 | 4.487.800 | 21,81 | 21,37 | 21,37 | 00:00:00 | | 2000-04-12 | 21,69 | 5.628.200 | 21,87 | 21,56 | 21,62 | 00:00:00 | | 2000-04-13 | 21,62 | 1.921.600 | 22,12 | 21,50 | 21,62 | 00:00:00 | | 2000-04-14 | 21,44 | 3.229.600 | 22,06 | 20,75 | 21,75 | 00:00:00 | | 2000-04-17 | 20,87 | 2.048.800 | 21,25 | 20,37 | 21,00 | 00:00:00 | | 2000-04-18 | 20,12 | 2.161.000 | 21,06 | 19,75 | 21,06 | 00:00:00 | | 2000-04-19 | 20,44 | 1.838.800 | 20,62 | 20,19 | 20,56 | 00:00:00 | | 2000-04-20 | 20,56 | 2.510.400 | 20,62 | 19,75 | 20,44 | 00:00:00 | | 2000-04-24 | 20,94 | 1.921.600 | 21,12 | 20,50 | 20,75 | 00:00:00 | | 2000-04-25 | 21,37 | 2.229.600 | 21,44 | 21,19 | 21,31 | 00:00:00 | | 2000-04-26 | 21,75 | 2.178.400 | 22,12 | 21,50 | 21,62 | 00:00:00 | | 2000-04-27 | 21,94 | 2.024.000 | 22,12 | 21,62 | 21,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
