Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Pioneer Natural Resources Co | PXD | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
269,62 | 269,62 |
PXD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 272,72 | 274,31 | 263,69 | 269,25 | 3.492.301 | -3,10 | -1,14% |
1 Monat | 271,00 | 278,83 | 263,69 | 270,82 | 2.152.907 | -1,38 | -0,51% |
3 Monate | 231,73 | 278,83 | 224,48 | 252,01 | 2.085.480 | 37,89 | 16,35% |
6 Monate | 245,14 | 278,83 | 214,23 | 239,15 | 2.103.150 | 24,48 | 9,99% |
1 Jahr | 206,37 | 278,83 | 196,745 | 232,83 | 2.198.657 | 63,25 | 30,65% |
3 Jahre | 155,96 | 288,46 | 133,73 | 217,49 | 2.340.745 | 113,66 | 72,88% |
5 Jahre | 155,00 | 288,46 | 48,62 | 179,62 | 2.229.229 | 114,62 | 73,95% |
PXD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 269,62 | 0,00 | 0,00% | 269,62 | 269,62 | 269,62 | 0 |
03 Mai 2024 | 269,62 | 1,96 | 0,73% | 269,47 | 272,23 | 269,141 | 4.935.223 |
02 Mai 2024 | 267,66 | -1,66 | -0,62% | 268,75 | 271,72 | 263,69 | 6.337.431 |
01 Mai 2024 | 269,32 | -4,28 | -1,56% | 273,28 | 274,31 | 268,96 | 2.086.657 |
30 Apr 2024 | 273,60 | 4,73 | 1,76% | 267,66 | 274,09 | 267,66 | 2.043.048 |
27 Apr 2024 | 268,87 | -6,28 | -2,28% | 272,72 | 273,00 | 265,02 | 2.059.144 |
26 Apr 2024 | 275,15 | -0,37 | -0,13% | 276,50 | 277,349 | 272,115 | 1.787.979 |
25 Apr 2024 | 275,52 | 0,29 | 0,11% | 274,30 | 276,07 | 271,755 | 1.561.000 |
24 Apr 2024 | 275,23 | 1,72 | 0,63% | 272,90 | 275,565 | 270,77 | 1.874.486 |
23 Apr 2024 | 273,51 | 3,20 | 1,18% | 269,04 | 274,80 | 266,79 | 2.043.562 |
20 Apr 2024 | 270,31 | 2,34 | 0,87% | 269,40 | 273,30 | 268,655 | 2.899.562 |
19 Apr 2024 | 267,97 | 0,18 | 0,07% | 269,23 | 270,15 | 267,26 | 1.412.360 |
18 Apr 2024 | 267,79 | 0,53 | 0,20% | 266,84 | 269,31 | 264,63 | 1.150.691 |
17 Apr 2024 | 267,26 | -1,74 | -0,65% | 269,00 | 270,35 | 265,43 | 1.818.751 |
16 Apr 2024 | 269,00 | -1,80 | -0,66% | 273,27 | 273,76 | 268,86 | 1.403.978 |
13 Apr 2024 | 270,80 | -3,94 | -1,43% | 277,00 | 278,83 | 269,5501 | 1.962.809 |
12 Apr 2024 | 274,74 | -0,58 | -0,21% | 275,50 | 275,68 | 271,1658 | 1.496.353 |
11 Apr 2024 | 275,32 | 3,04 | 1,12% | 271,96 | 275,83 | 271,64 | 1.241.150 |
10 Apr 2024 | 272,28 | 1,77 | 0,65% | 270,73 | 273,39 | 270,275 | 1.240.592 |
09 Apr 2024 | 270,51 | -2,27 | -0,83% | 273,30 | 273,48 | 270,29 | 1.971.658 |
06 Apr 2024 | 272,78 | 2,94 | 1,09% | 271,00 | 274,67 | 269,73 | 1.881.377 |
05 Apr 2024 | 269,84 | 0,11 | 0,04% | 269,81 | 270,35 | 268,0715 | 1.287.777 |