Mercados españoles cerrados

GeoPark Limited (0MDP.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,41+0,06 (+0,64%)
Al cierre: 07:12PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20240,009,589,389,419,411592
03 may 20249,409,449,189,359,3513.245
02 may 20249,429,429,209,309,303085
01 may 20249,249,539,059,209,2016.872
30 abr 20249,809,909,569,609,602979
29 abr 20249,849,849,539,689,686477
26 abr 20249,559,749,499,509,504722
25 abr 20249,629,889,469,529,5211.988
24 abr 20249,769,769,629,659,654229
23 abr 20249,939,939,659,839,833572
22 abr 20249,609,909,609,699,6912.444
19 abr 20249,709,979,699,949,9415.526
18 abr 20249,849,909,659,699,6922.414
17 abr 20249,729,819,609,719,718542
16 abr 20249,679,759,609,749,744501
15 abr 20249,829,859,549,549,546659
12 abr 202410,0210,349,929,999,998225
11 abr 20249,9510,199,859,979,9712.920
10 abr 20249,8810,059,759,989,981890
09 abr 202410,1310,139,779,929,9217.953
08 abr 20249,8510,079,7610,0010,0012.493
05 abr 20249,949,949,679,779,773126
04 abr 20249,729,959,729,759,75834
03 abr 20249,759,759,689,749,74370
02 abr 20249,809,809,699,699,691730
28 mar 20249,509,779,509,669,663913
27 mar 20249,459,459,459,459,45200
26 mar 20249,489,489,409,409,401121
25 mar 20249,519,519,479,479,47141
22 mar 20249,579,579,459,489,481353
21 mar 20249,559,559,499,499,495319
20 mar 20249,489,489,459,489,481346
19 mar 20249,379,479,379,479,472465
19 mar 20240.136 Dividendo
18 mar 20249,219,549,219,429,281852
15 mar 20249,419,419,419,419,273
14 mar 20249,319,349,319,349,21629
13 mar 20249,559,559,419,419,271940
12 mar 20249,299,319,299,319,17774
11 mar 20249,359,389,319,319,18232
08 mar 20249,259,259,019,118,981351
07 mar 20249,049,328,969,179,042788
06 mar 20248,498,518,398,398,27277
05 mar 20248,448,628,438,628,504552
04 mar 20248,728,728,578,578,451100
01 mar 20248,779,008,668,858,729030
29 feb 20248,608,608,608,608,481762
28 feb 20248,498,498,268,398,271295
27 feb 20248,508,548,448,498,372690
26 feb 20248,578,578,398,428,30774
23 feb 2024------
22 feb 20248,608,608,518,518,39140
21 feb 20248,578,638,578,638,51410
20 feb 20248,578,588,438,438,312590
19 feb 2024------
16 feb 20248,618,618,618,618,4942
15 feb 20248,538,588,538,588,4677
14 feb 20248,418,418,418,418,29300
13 feb 20248,608,638,538,538,411675
12 feb 20248,658,748,658,748,611700
09 feb 20248,548,548,548,548,42400
08 feb 20248,588,588,588,588,462000
07 feb 2024------
06 feb 20248,348,468,348,468,34502
05 feb 20248,338,338,328,328,20250
02 feb 20248,708,708,488,498,37444
01 feb 20248,858,858,858,858,7250
31 ene 20248,938,948,928,928,791061
30 ene 20249,079,179,079,179,04552
29 ene 20249,239,239,129,139,006650
26 ene 2024------
25 ene 20249,009,008,898,898,761188
24 ene 20248,889,008,839,008,87576
23 ene 20248,868,868,748,788,651501
22 ene 20248,698,698,538,548,411912
19 ene 20249,009,028,999,028,895400
18 ene 20248,578,908,578,908,773340
17 ene 20248,538,548,538,548,41310
16 ene 20248,808,808,648,678,541538
15 ene 2024------
12 ene 20249,019,018,928,928,791011
11 ene 20248,868,868,868,868,73983
10 ene 20248,858,858,848,848,7264
09 ene 20248,858,888,858,888,751655
08 ene 20248,919,018,919,018,881015
05 ene 20249,189,249,189,249,112041
04 ene 20249,139,139,059,058,924400
03 ene 20248,999,148,989,149,012292
02 ene 20248,708,978,708,978,84562
29 dic 20238,678,678,648,668,533501
28 dic 20238,698,818,698,708,5710.331
27 dic 20238,868,878,868,878,74800
22 dic 20238,858,858,858,858,721
21 dic 20238,708,718,708,718,58163
20 dic 2023------
19 dic 20238,848,848,848,848,712
18 dic 20238,878,878,878,878,74100
15 dic 20238,678,678,678,678,54100
14 dic 2023------
13 dic 20238,148,148,148,148,02513
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...