EOG Resources Inc (E1OG34)

E1OG34
🏛️ 브라질 →
298.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 257.20 257.20 257.00 257.00 0.0M
2021-12-28 256.50 257.50 254.01 254.01 0.0M
2021-12-22 243.75 243.75 243.75 243.75 0.0M
2021-12-21 245.75 245.75 245.75 245.75 0.0M
2021-12-20 234.00 234.00 234.00 234.00 0.0M
2021-12-17 241.00 241.00 241.00 241.00 0.0M
2021-12-16 250.00 250.00 250.00 250.00 0.0M
2021-12-15 241.50 241.50 241.50 241.50 0.0M
2021-12-14 242.00 280.95 242.00 243.50 0.0M
2021-12-10 248.00 248.00 247.00 247.00 0.0M
2021-12-09 248.00 248.00 248.00 248.00 0.0M
2021-12-08 251.00 251.00 251.00 251.00 0.0M
2021-12-07 256.25 258.23 256.00 256.00 0.0M
2021-12-06 252.00 252.72 250.51 251.00 0.0M
2021-12-03 244.50 244.50 244.50 244.50 0.0M
2021-12-01 248.47 248.47 248.47 248.47 0.0M
2021-11-30 245.52 245.52 245.52 245.52 0.0M
2021-11-29 251.26 252.25 251.26 252.25 0.0M
2021-11-26 245.18 245.18 245.18 245.18 0.0M
2021-11-25 262.96 262.96 259.80 259.80 0.0M
2021-11-24 280.37 280.37 280.37 280.37 0.0M
2021-11-23 243.80 243.80 243.80 243.80 0.0M
2021-11-22 250.00 250.00 243.80 243.80 0.0M
2021-11-19 261.80 261.80 261.80 261.80 0.0M
2021-11-12 260.00 260.00 258.70 258.70 0.0M
2021-11-11 259.74 259.74 257.92 257.92 0.0M
2021-11-10 258.86 258.86 258.86 258.86 0.0M
2021-11-08 269.36 269.36 268.84 268.84 0.0M
2021-11-04 254.61 255.99 254.61 255.99 0.0M
2021-10-29 265.18 265.18 261.38 261.38 0.0M
2021-10-28 259.88 262.85 259.88 262.04 0.0M
2021-10-27 261.57 261.57 259.97 259.97 0.0M
2021-10-26 264.68 264.94 264.68 264.94 0.0M
2021-10-22 259.48 259.74 259.48 259.74 0.0M
2021-10-21 260.00 260.00 258.18 258.18 0.0M
2021-10-19 246.66 252.00 246.08 252.00 0.0M
2021-10-18 248.96 248.96 248.88 248.88 0.0M
2021-10-15 245.52 246.51 245.00 246.01 0.0M
2021-10-13 253.51 254.66 253.51 254.66 0.0M
2021-10-11 251.97 254.59 251.97 254.59 0.0M
2021-10-05 241.50 241.69 241.50 241.69 0.0M
2021-10-04 233.92 235.07 233.92 234.84 0.0M
2021-09-29 221.50 226.39 221.50 226.39 0.0M
2021-09-28 223.23 224.00 223.23 224.00 0.0M
2021-09-24 209.49 210.00 209.49 210.00 0.0M
2021-09-23 201.00 201.00 201.00 201.00 0.0M
2021-09-17 196.00 196.00 196.00 196.00 0.0M
2021-09-16 196.00 196.00 194.80 194.80 0.0M
2021-09-15 184.64 195.50 184.64 195.50 0.0M
2021-09-03 177.08 177.30 176.38 176.58 0.0M
2021-09-02 177.50 177.90 177.26 177.49 0.0M
2021-09-01 171.50 171.70 171.00 171.00 0.0M
2021-08-31 172.50 172.50 172.50 172.50 0.0M
2021-08-30 176.56 176.94 175.70 176.11 0.0M
2021-08-27 180.50 180.50 180.50 180.50 0.0M
2021-08-26 178.00 178.00 177.00 177.00 0.0M
2021-08-24 178.30 178.30 178.30 178.30 0.0M
2021-08-23 180.46 181.24 180.46 181.24 0.0M
2021-08-19 174.35 174.35 170.40 170.40 0.0M
2021-08-17 173.00 173.00 173.00 173.00 0.0M
2021-08-16 176.00 176.00 174.50 175.55 0.0M
2021-08-13 180.50 180.50 178.50 178.50 0.0M
2021-08-12 182.52 183.42 182.52 183.24 0.0M
2021-08-11 179.70 181.86 179.70 181.86 0.0M
2021-08-10 181.50 181.50 177.90 177.90 0.0M
2021-08-09 182.40 182.40 182.00 182.00 0.0M
2021-08-06 185.50 185.50 185.50 185.50 0.0M
2021-08-05 182.00 182.00 182.00 182.00 0.0M
2021-08-04 186.38 186.38 183.15 183.28 0.0M
2021-08-03 193.00 193.00 193.00 193.00 0.0M
2021-08-02 185.00 185.00 185.00 185.00 0.0M
2021-07-30 188.87 188.87 188.87 188.87 0.0M
2021-07-28 186.30 186.30 186.30 186.30 0.0M
2021-07-27 189.50 189.50 186.30 186.30 0.0M
2021-07-26 192.09 192.48 191.88 192.09 0.0M
2021-07-23 186.90 190.00 186.00 190.00 0.0M
2021-07-22 190.76 193.43 190.57 192.48 0.0M
2021-07-21 190.76 195.34 190.76 193.05 0.0M
2021-07-20 187.74 189.00 186.84 186.84 0.0M
2021-07-19 182.96 184.30 182.59 184.30 0.0M
2021-07-14 209.62 209.62 209.41 209.41 0.0M
2021-07-08 210.86 210.86 210.86 210.86 0.0M
2021-07-01 217.35 217.35 216.72 216.72 0.0M
2021-06-30 208.50 211.40 208.50 211.40 0.0M
2021-06-29 203.80 203.80 202.80 202.80 0.0M
2021-06-28 204.60 205.04 204.38 205.04 0.0M
2021-06-24 213.78 213.78 213.78 213.78 0.0M
2021-06-23 213.99 213.99 213.99 213.99 0.0M
2021-06-22 211.68 211.68 211.63 211.63 0.0M
2021-06-17 203.91 204.33 203.70 204.12 0.0M
2021-06-15 215.46 216.09 215.00 216.09 0.0M
2021-06-08 220.21 220.88 219.99 220.66 0.0M
2021-06-02 217.60 217.60 217.60 217.60 0.0M
2021-06-01 217.56 218.19 216.90 217.35 0.0M
2021-05-28 210.21 210.21 210.21 210.21 0.0M
2021-05-27 210.63 211.26 210.63 211.05 0.0M
2021-05-25 211.26 211.26 209.96 211.26 0.0M
2021-05-21 216.30 217.35 216.30 217.14 0.0M
2021-05-19 212.17 213.62 211.60 212.52 0.0M
2021-05-17 222.40 222.40 222.40 222.40 0.0M
2021-05-13 212.16 212.16 212.16 212.16 0.0M
2021-05-11 215.51 215.51 214.02 214.02 0.0M
2021-05-07 208.00 216.38 208.00 216.38 0.0M
2021-05-05 208.00 208.00 208.00 208.00 0.0M
2021-05-03 201.98 205.37 201.98 205.37 0.0M
2021-04-30 201.00 201.98 200.00 201.98 0.0M
2021-04-29 204.22 204.22 204.22 204.22 0.0M
2021-04-28 202.00 202.50 202.00 202.50 0.0M
2021-04-27 190.80 190.80 190.80 190.80 0.0M
2021-04-26 190.80 190.80 190.80 190.80 0.0M
2021-04-23 190.50 190.50 190.50 190.50 0.0M
2021-04-22 187.30 187.30 186.50 186.50 0.0M
2021-04-20 193.90 193.90 187.30 190.88 0.0M
2021-04-19 197.00 198.90 197.00 198.90 0.0M
2021-04-16 201.00 201.00 197.50 197.50 0.0M
2021-04-15 205.90 205.91 205.00 205.00 0.0M
2021-04-13 201.52 201.52 201.52 201.52 0.0M
2021-04-12 201.52 201.52 201.52 201.52 0.0M
2021-04-09 206.11 206.11 206.11 206.11 0.0M
2021-04-08 201.00 201.00 199.00 199.00 0.0M
2021-04-07 205.34 207.80 205.34 207.80 0.0M
2021-04-05 204.39 204.39 204.39 204.39 0.0M
2021-04-01 206.00 206.00 206.00 206.00 0.0M
2021-03-31 207.80 207.80 206.60 206.60 0.0M
2021-03-29 212.40 214.00 212.40 214.00 0.0M
2021-03-25 200.20 203.95 198.00 203.95 0.0M
2021-03-24 202.01 204.75 202.00 204.75 0.0M
2021-03-23 195.30 195.50 194.91 195.50 0.0M
2021-03-22 189.99 190.00 188.00 188.00 0.0M
2021-03-19 191.00 193.31 190.00 193.31 0.0M
2021-03-18 217.99 217.99 192.00 192.00 0.0M
2021-03-17 199.00 218.00 199.00 218.00 0.0M
2021-03-16 201.40 201.40 196.40 198.70 0.0M
2021-03-15 206.32 209.50 206.32 209.50 0.0M
2021-03-12 208.80 208.80 208.80 208.80 0.0M
2021-03-11 209.30 209.30 209.30 209.30 0.0M
2021-03-10 211.38 214.00 211.38 214.00 0.0M
2021-03-09 223.40 223.60 223.40 223.60 0.0M
2021-03-08 212.00 217.35 212.00 217.35 0.0M
2021-03-05 209.19 212.10 206.90 211.70 0.0M
2021-03-04 192.00 192.00 192.00 192.00 0.0M
2021-03-03 194.00 195.40 194.00 195.10 0.0M
2021-02-03 146.51 147.00 146.51 147.00 0.0M
2021-02-02 138.25 138.25 137.75 137.75 0.0M
2021-02-01 138.15 140.25 137.65 140.25 0.0M
2021-01-29 146.45 146.45 141.45 141.45 0.0M
2021-01-27 142.46 147.35 141.65 147.35 0.0M
2021-01-26 146.90 146.90 144.95 144.95 0.0M
2021-01-22 145.82 150.30 144.15 150.25 0.0M
2021-01-21 149.00 149.00 148.00 148.00 0.0M
2021-01-20 158.60 158.60 158.60 158.60 0.0M
2021-01-06 146.68 146.68 146.68 146.68 0.0M
2021-01-04 129.49 130.90 127.99 130.90 0.0M