La bourse est fermée

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
262,50+2,50 (+0,96 %)
À la clôture : 04:00PM EDT
262,11 -0,39 (-0,15 %)
Échanges après Bourse : 07:58PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024261,45263,08260,24262,50262,502 215 600
27 mars 2024255,44260,11255,44260,00260,00869 400
26 mars 2024258,46259,17255,96256,85256,851 122 900
25 mars 2024255,53260,42255,53258,21258,211 124 600
22 mars 2024255,56255,95254,03255,53255,53741 100
21 mars 2024253,96256,36253,39255,43255,431 125 000
20 mars 2024253,11255,00252,26254,02254,02930 700
19 mars 2024251,95255,23251,79254,34254,34891 900
18 mars 2024251,19254,08250,00251,95251,951 826 700
15 mars 2024249,38252,40249,07249,96249,966 158 000
14 mars 2024246,28250,63246,28250,47250,471 857 700
13 mars 2024245,18247,61245,18245,73245,731 733 200
12 mars 2024245,00245,42242,90243,39243,391 689 400
11 mars 2024242,72244,86241,48244,64244,641 498 100
08 mars 2024241,32243,55240,27243,52243,521 966 000
07 mars 2024239,55242,85239,48241,38241,382 061 400
06 mars 2024239,35241,84238,50240,06240,062 134 000
05 mars 2024234,36238,79234,35237,25237,252 367 000
04 mars 2024237,49237,50234,20234,70234,702 223 800
01 mars 2024234,75238,43234,70237,27237,272 191 400
01 mars 20242.56 Dividende
29 févr. 2024235,45236,14234,20235,19232,633 008 800
28 févr. 2024234,25236,69232,88234,81232,252 345 200
27 févr. 2024235,00235,82232,75233,75231,212 200 100
26 févr. 2024232,27234,93230,75233,96231,411 946 200
23 févr. 2024231,59233,25229,79232,48229,952 129 000
22 févr. 2024231,89234,97230,27233,92231,373 161 200
21 févr. 2024229,85233,84229,27233,74231,203 507 000
20 févr. 2024231,57232,11228,82229,14226,653 728 400
16 févr. 2024232,00234,12231,00231,57229,052 683 600
15 févr. 2024224,48232,16224,48231,55229,033 283 800
14 févr. 2024227,63229,50224,64225,35222,902 200 800
13 févr. 2024230,43231,13225,73226,81224,341 742 400
12 févr. 2024227,70230,09227,57229,34226,842 387 200
09 févr. 2024231,73233,40226,83227,22224,751 544 300
08 févr. 2024228,00232,45227,65231,76229,241 511 300
07 févr. 2024228,05229,18225,85227,76225,281 378 500
06 févr. 2024227,10230,00226,10228,05225,571 700 900
05 févr. 2024226,40227,94224,20226,16223,702 184 900
02 févr. 2024230,29231,70226,66227,47224,991 899 100
01 févr. 2024230,47231,98226,88228,55226,062 302 100
31 janv. 2024233,85234,29229,48229,83227,332 396 800
30 janv. 2024229,29234,38228,53234,14231,591 957 400
29 janv. 2024229,66230,74227,97230,41227,901 849 900
26 janv. 2024227,86230,58226,50230,44227,932 344 000
25 janv. 2024223,85228,52222,97228,27225,792 089 900
24 janv. 2024220,39222,96218,90222,96220,531 602 000
23 janv. 2024215,94220,24215,90219,14216,752 112 700
22 janv. 2024216,00216,88214,23216,49214,132 844 400
19 janv. 2024216,51217,11215,77216,83214,473 348 500
18 janv. 2024217,00217,31214,92216,63214,272 825 300
17 janv. 2024216,22219,21215,77217,12214,762 402 300
16 janv. 2024222,93223,69218,01218,01215,641 707 300
12 janv. 2024223,99225,18221,75223,69221,262 018 600
11 janv. 2024222,13222,95220,34220,37217,971 960 800
10 janv. 2024223,15223,17220,04221,02218,611 447 900
09 janv. 2024226,52227,00222,32223,13220,701 712 900
08 janv. 2024226,10226,41222,20226,35223,892 208 200
05 janv. 2024231,64232,22229,27230,08227,581 571 800
04 janv. 2024234,00235,01229,30229,62227,121 588 800
03 janv. 2024229,88232,80228,64232,37229,842 450 500
02 janv. 2024227,02231,80226,88230,28227,772 119 800
29 déc. 2023225,97226,10223,80224,88222,432 193 100
28 déc. 2023227,30228,57224,85224,85222,402 005 000
27 déc. 2023229,06230,55227,98228,83226,341 146 600
26 déc. 2023230,43231,55229,83229,99227,491 599 300
22 déc. 2023230,59231,31228,61228,63226,142 031 900
21 déc. 2023227,69229,05226,75228,74226,251 395 000
20 déc. 2023232,46233,19226,96227,02224,552 632 700
19 déc. 2023229,10232,20228,91231,48228,961 864 200
18 déc. 2023230,18232,15228,74228,79226,301 771 200
15 déc. 2023226,71227,40225,61227,15224,683 951 500
14 déc. 2023224,12229,74224,12228,45225,962 835 800
13 déc. 2023219,91222,99219,66222,62220,202 861 800
12 déc. 2023221,72221,84219,28220,28217,882 462 400
11 déc. 2023223,05224,31221,54223,43221,002 006 100
08 déc. 2023222,59223,55221,39223,05220,622 279 900
07 déc. 2023223,00226,37219,74220,60218,203 956 900
06 déc. 2023224,36226,50221,23222,07219,653 839 100
05 déc. 2023230,68230,68225,52225,78223,322 456 300
04 déc. 2023230,55232,82229,02230,35227,842 503 700
01 déc. 2023231,00234,95230,39232,15229,621 805 900
30 nov. 2023231,98234,98228,91231,64229,122 124 300
29 nov. 2023233,84234,95228,74229,88227,382 481 800
29 nov. 20233.2 Dividende
28 nov. 2023237,70238,50236,06236,11230,372 297 200
27 nov. 2023236,93237,17234,45236,40230,662 391 100
24 nov. 2023236,00239,54235,66237,69231,92689 700
22 nov. 2023232,95236,46231,62236,25230,511 613 600
21 nov. 2023236,98237,89234,80237,15231,392 204 900
20 nov. 2023239,24240,00237,24237,37231,601 940 900
17 nov. 2023234,10239,16233,23238,16232,381 826 000
16 nov. 2023233,07234,29230,41232,35226,712 364 900
15 nov. 2023236,59238,88234,90235,20229,491 734 000
14 nov. 2023236,30238,15236,17236,91231,161 276 100
13 nov. 2023233,85236,77233,58235,99230,261 183 300
10 nov. 2023234,23235,33231,71233,56227,892 844 500
09 nov. 2023233,69234,70231,67231,85226,221 845 000
08 nov. 2023233,70236,70231,66231,69226,061 754 300
07 nov. 2023235,48236,58233,35234,97229,261 915 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...