Mercados españoles cerrados

Tenaz Energy Corp. (ATUUF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,6300+0,0400 (+1,54%)
Al cierre: 11:23AM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,63002,63002,63002,63002,6300500
27 jun 20242,60002,60002,60002,60002,6000-
26 jun 20242,60002,60002,60002,60002,6000300
25 jun 20242,59002,60002,59002,60002,600015.700
24 jun 20242,57002,57002,57002,57002,5700-
21 jun 20242,57002,57002,57002,57002,5700-
20 jun 20242,57002,57002,57002,57002,5700-
18 jun 20242,57002,57002,57002,57002,5700-
17 jun 20242,57002,57002,57002,57002,57001000
14 jun 20242,65002,65002,65002,65002,6500-
13 jun 20242,65002,65002,65002,65002,6500-
12 jun 20242,65002,65002,65002,65002,6500-
11 jun 20242,65002,65002,65002,65002,6500-
10 jun 20242,65002,65002,65002,65002,65001000
07 jun 20242,65002,65002,65002,65002,6500200
06 jun 20242,65002,65002,65002,65002,6500-
05 jun 20242,65002,65002,65002,65002,6500-
04 jun 20242,65002,65002,65002,65002,6500-
03 jun 20242,66002,66002,65002,65002,65001300
31 may 20242,71542,71542,68002,68002,68005100
30 may 20242,79002,79002,79002,79002,7900200
29 may 20242,79802,79802,79802,79802,7980-
28 may 20242,79802,79802,79802,79802,7980-
24 may 20242,78002,79802,78002,79802,79808000
23 may 20242,75502,75502,75502,75502,75504070
22 may 20242,95002,95002,95002,95002,9500-
21 may 20242,95002,95002,95002,95002,9500-
20 may 20242,95002,95002,95002,95002,9500-
17 may 20242,93002,95002,93002,95002,95001200
16 may 20242,86002,86002,86002,86002,8600-
15 may 20242,86002,86002,86002,86002,8600-
14 may 20242,86002,86002,86002,86002,8600-
13 may 20242,86002,86002,86002,86002,86007396
10 may 20242,86002,86002,86002,86002,8600250
09 may 20243,07003,07003,07003,07003,0700-
08 may 20243,07003,07003,07003,07003,0700-
07 may 20243,07003,07003,07003,07003,0700-
06 may 20243,07003,07003,07003,07003,0700-
03 may 20243,07003,07003,07003,07003,0700-
02 may 20243,06003,07003,06003,07003,07005400
01 may 20242,94002,94002,94002,94002,9400-
30 abr 20242,94002,94002,94002,94002,9400-
29 abr 20242,94002,94002,94002,94002,9400-
26 abr 20242,94002,94002,94002,94002,9400-
25 abr 20242,94002,94002,94002,94002,9400-
24 abr 20242,94002,94002,94002,94002,9400-
23 abr 20242,94002,94002,94002,94002,9400-
22 abr 20242,94002,94002,94002,94002,9400400
19 abr 20243,10003,10003,10003,10003,1000-
18 abr 20243,10003,10003,10003,10003,1000200
17 abr 20242,96002,96002,95002,95002,95004200
16 abr 20242,88002,88002,88002,88002,8800-
15 abr 20242,88002,88002,88002,88002,8800-
12 abr 20242,88002,88002,88002,88002,8800-
11 abr 20242,88002,88002,88002,88002,8800-
10 abr 20242,88002,88002,88002,88002,8800323
09 abr 20242,95002,95002,95002,95002,9500-
08 abr 20242,95002,95002,95002,95002,9500-
05 abr 20242,95002,95002,95002,95002,95002500
04 abr 20242,93402,93402,93402,93402,9340-
03 abr 20242,93402,93402,93402,93402,93405100
02 abr 20242,68002,68002,68002,68002,6800-
01 abr 20242,68002,68002,68002,68002,6800-
28 mar 20242,68002,68002,68002,68002,68002320
27 mar 20242,50002,50002,50002,50002,5000-
26 mar 20242,50002,50002,50002,50002,5000-
25 mar 20242,50002,50002,50002,50002,5000674
22 mar 20242,57002,57002,57002,57002,5700-
21 mar 20242,57002,57002,57002,57002,5700-
20 mar 20242,57002,57002,57002,57002,57001000
19 mar 20242,60002,60002,60002,60002,6000-
18 mar 20242,58202,60002,58202,60002,60001800
15 mar 20242,70392,70392,70392,70392,7039-
14 mar 20242,70392,70392,70392,70392,7039-
13 mar 20242,70392,70392,70392,70392,7039-
12 mar 20242,70392,70392,70392,70392,7039-
11 mar 20242,70392,70392,70392,70392,7039-
08 mar 20242,70392,70392,70392,70392,7039-
07 mar 20242,51002,72832,51002,70392,703914.300
06 mar 20242,75002,75002,74752,75002,750013.300
05 mar 20242,75002,75002,73012,73752,73753900
04 mar 20243,03003,03003,03003,03003,03001900
01 mar 20242,96842,96842,92002,92002,920027.100
29 feb 20242,88502,88502,88502,88502,88504501
28 feb 20242,95002,95002,95002,95002,9500-
27 feb 20242,95002,95002,95002,95002,9500-
26 feb 20242,95002,95002,95002,95002,9500-
23 feb 20242,95002,95002,95002,95002,9500-
22 feb 20242,90002,95002,90002,95002,95001100
21 feb 20242,59002,59002,59002,59002,5900-
20 feb 20242,59002,59002,59002,59002,5900-
16 feb 20242,59002,59002,59002,59002,5900-
15 feb 20242,59002,59002,59002,59002,5900-
14 feb 20242,59002,59002,59002,59002,5900-
13 feb 20242,60002,60002,57002,59002,5900700
12 feb 20242,66002,66002,66002,66002,6600-
09 feb 20242,66002,66002,66002,66002,6600-
08 feb 20242,66002,66002,66002,66002,660013.987
07 feb 20242,67002,67002,67002,67002,6700-
06 feb 20242,67002,67002,67002,67002,6700-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...