|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 21,94 | 2.024.000 | 22,12 | 21,62 | 21,75 | 00:00:00 | | 2000-04-28 | 21,44 | 2.703.200 | 22,06 | 21,00 | 21,81 | 00:00:00 | | 2000-05-01 | 21,87 | 1.332.200 | 22,00 | 21,31 | 21,44 | 00:00:00 | | 2000-05-02 | 21,87 | 1.724.000 | 22,19 | 21,75 | 22,00 | 00:00:00 | | 2000-05-03 | 21,25 | 2.018.200 | 21,87 | 21,12 | 21,87 | 00:00:00 | | 2000-05-04 | 21,69 | 1.944.000 | 22,00 | 21,37 | 21,50 | 00:00:00 | | 2000-05-05 | 22,19 | 1.341.800 | 22,25 | 21,56 | 21,56 | 00:00:00 | | 2000-05-08 | 22,69 | 1.761.800 | 22,69 | 21,94 | 21,94 | 00:00:00 | | 2000-05-09 | 22,75 | 1.552.800 | 22,87 | 22,12 | 22,75 | 00:00:00 | | 2000-05-10 | 22,87 | 2.753.200 | 23,12 | 22,69 | 22,75 | 00:00:00 | | 2000-05-11 | 23,12 | 3.781.000 | 23,31 | 22,87 | 23,00 | 00:00:00 | | 2000-05-12 | 23,19 | 1.141.200 | 23,31 | 23,06 | 23,19 | 00:00:00 | | 2000-05-15 | 23,06 | 3.168.800 | 23,37 | 23,00 | 23,25 | 00:00:00 | | 2000-05-16 | 23,37 | 2.509.000 | 23,44 | 22,94 | 23,06 | 00:00:00 | | 2000-05-17 | 23,62 | 3.099.400 | 23,62 | 23,06 | 23,06 | 00:00:00 | | 2000-05-18 | 24,12 | 2.889.600 | 24,12 | 23,62 | 23,62 | 00:00:00 | | 2000-05-19 | 24,12 | 1.705.400 | 24,12 | 23,44 | 24,12 | 00:00:00 | | 2000-05-22 | 23,94 | 1.948.800 | 24,31 | 23,62 | 24,12 | 00:00:00 | | 2000-05-23 | 23,44 | 1.594.600 | 24,00 | 23,37 | 24,00 | 00:00:00 | | 2000-05-24 | 23,37 | 2.143.200 | 23,56 | 23,12 | 23,56 | 00:00:00 | | 2000-05-25 | 22,69 | 1.521.200 | 23,25 | 22,37 | 23,25 | 00:00:00 | | 2000-05-26 | 22,81 | 896.200 | 23,00 | 22,75 | 22,87 | 00:00:00 | | 2000-05-30 | 22,87 | 1.411.000 | 23,06 | 22,69 | 23,06 | 00:00:00 | | 2000-05-31 | 23,69 | 1.459.600 | 23,87 | 22,81 | 22,94 | 00:00:00 | | 2000-06-01 | 23,37 | 1.362.200 | 23,75 | 23,25 | 23,62 | 00:00:00 | | 2000-06-02 | 22,62 | 1.527.200 | 23,31 | 22,31 | 23,25 | 00:00:00 | | 2000-06-05 | 22,25 | 1.482.400 | 22,75 | 21,94 | 22,37 | 00:00:00 | | 2000-06-06 | 23,00 | 2.765.000 | 23,06 | 21,69 | 21,75 | 00:00:00 | | 2000-06-07 | 22,81 | 1.384.400 | 23,00 | 22,56 | 22,87 | 00:00:00 | | 2000-06-08 | 22,69 | 987.200 | 22,94 | 22,50 | 22,69 | 00:00:00 | | 2000-06-09 | 22,56 | 865.400 | 22,69 | 22,25 | 22,44 | 00:00:00 | | 2000-06-12 | 23,00 | 2.147.800 | 23,19 | 22,56 | 22,69 | 00:00:00 | | 2000-06-13 | 22,62 | 1.337.200 | 23,31 | 22,50 | 22,50 | 00:00:00 | | 2000-06-14 | 22,69 | 1.851.200 | 23,44 | 22,62 | 23,00 | 00:00:00 | | 2000-06-15 | 22,37 | 1.440.600 | 23,19 | 22,31 | 22,87 | 00:00:00 | | 2000-06-16 | 23,62 | 2.190.600 | 23,69 | 22,56 | 22,62 | 00:00:00 | | 2000-06-19 | 22,75 | 3.605.400 | 23,87 | 22,75 | 23,75 | 00:00:00 | | 2000-06-20 | 22,56 | 1.683.200 | 22,75 | 21,87 | 22,75 | 00:00:00 | | 2000-06-21 | 23,50 | 3.122.600 | 23,75 | 22,19 | 22,44 | 00:00:00 | | 2000-06-22 | 23,19 | 2.762.800 | 24,06 | 23,00 | 23,25 | 00:00:00 | | 2000-06-23 | 23,44 | 1.520.400 | 23,87 | 23,25 | 23,25 | 00:00:00 | | 2000-06-26 | 22,31 | 2.141.600 | 23,25 | 22,25 | 23,12 | 00:00:00 | | 2000-06-27 | 21,94 | 1.956.600 | 22,19 | 21,69 | 22,06 | 00:00:00 | | 2000-06-28 | 21,70 | 1.082.800 | 22,31 | 21,62 | 22,12 | 00:00:00 | | 2000-06-29 | 21,44 | 1.795.400 | 21,87 | 21,25 | 21,69 | 00:00:00 | | 2000-06-30 | 21,06 | 2.684.400 | 21,75 | 21,00 | 21,50 | 00:00:00 | | 2000-07-03 | 21,56 | 701.000 | 21,69 | 21,12 | 21,19 | 00:00:00 | | 2000-07-05 | 20,56 | 1.997.400 | 21,62 | 20,50 | 21,56 | 00:00:00 | | 2000-07-06 | 21,00 | 2.304.600 | 21,31 | 20,56 | 20,87 | 00:00:00 | | 2000-07-07 | 21,00 | 1.603.800 | 21,31 | 20,81 | 21,25 | 00:00:00 | | 2000-07-10 | 20,81 | 1.744.600 | 21,25 | 20,62 | 20,87 | 00:00:00 | | 2000-07-11 | 22,27 | 2.846.000 | 22,94 | 20,62 | 20,75 | 00:00:00 | | 2000-07-12 | 21,50 | 1.607.800 | 22,25 | 21,44 | 22,25 | 00:00:00 | | 2000-07-13 | 21,12 | 1.380.000 | 21,44 | 20,87 | 21,37 | 00:00:00 | | 2000-07-14 | 21,00 | 1.125.400 | 21,44 | 20,81 | 21,12 | 00:00:00 | | 2000-07-17 | 20,55 | 1.268.200 | 21,06 | 20,44 | 21,00 | 00:00:00 | | 2000-07-18 | 20,37 | 1.947.200 | 21,19 | 20,19 | 20,75 | 00:00:00 | | 2000-07-19 | 20,06 | 1.848.200 | 21,06 | 20,06 | 20,87 | 00:00:00 | | 2000-07-20 | 20,12 | 2.673.400 | 20,56 | 20,06 | 20,25 | 00:00:00 | | 2000-07-21 | 19,81 | 1.545.400 | 20,25 | 19,81 | 20,25 | 00:00:00 | | 2000-07-24 | 19,25 | 3.363.800 | 20,12 | 19,06 | 19,81 | 00:00:00 | | 2000-07-25 | 18,87 | 2.752.800 | 19,87 | 18,62 | 19,31 | 00:00:00 | | 2000-07-26 | 18,69 | 2.467.400 | 19,25 | 18,56 | 19,00 | 00:00:00 | | 2000-07-27 | 19,25 | 4.411.000 | 19,75 | 18,56 | 18,56 | 00:00:00 | | 2000-07-28 | 19,45 | 1.211.000 | 19,81 | 19,31 | 19,50 | 00:00:00 | | 2000-07-31 | 20,25 | 3.895.000 | 20,25 | 19,06 | 19,50 | 00:00:00 | | 2000-08-01 | 19,75 | 1.748.200 | 20,25 | 19,56 | 20,25 | 00:00:00 | | 2000-08-02 | 19,87 | 2.157.400 | 20,12 | 19,50 | 19,50 | 00:00:00 | | 2000-08-03 | 19,87 | 1.965.600 | 20,12 | 19,75 | 19,87 | 00:00:00 | | 2000-08-04 | 19,81 | 1.268.200 | 19,87 | 19,56 | 19,81 | 00:00:00 | | 2000-08-07 | 20,27 | 2.004.400 | 20,56 | 19,87 | 20,37 | 00:00:00 | | 2000-08-08 | 20,06 | 1.364.600 | 20,69 | 19,94 | 20,62 | 00:00:00 | | 2000-08-09 | 20,25 | 1.391.000 | 20,50 | 20,06 | 20,12 | 00:00:00 | | 2000-08-10 | 20,33 | 1.446.000 | 20,44 | 20,19 | 20,25 | 00:00:00 | | 2000-08-11 | 20,25 | 1.371.200 | 20,31 | 20,06 | 20,31 | 00:00:00 | | 2000-08-14 | 20,62 | 2.827.600 | 21,00 | 20,12 | 20,50 | 00:00:00 | | 2000-08-15 | 20,62 | 2.239.600 | 21,00 | 20,56 | 20,87 | 00:00:00 | | 2000-08-16 | 20,69 | 1.642.400 | 20,87 | 20,50 | 20,50 | 00:00:00 | | 2000-08-17 | 21,69 | 2.561.000 | 21,94 | 21,19 | 21,25 | 00:00:00 | | 2000-08-18 | 21,31 | 1.924.000 | 22,12 | 21,25 | 22,12 | 00:00:00 | | 2000-08-21 | 21,25 | 2.182.800 | 21,37 | 21,06 | 21,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
