Mercados españoles cerrados en 1 hr 54 mins
IBEX 35
11.103,80 +71,50 (+0,65%) Euro Stoxx 50
4.941,11 +33,81 (+0,69%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
84,97 -0,27 (-0,32%) Oro
2.340,40 +9,20 (+0,39%) Bitcoin EUR
57.113,96 -2.717,91 (-4,54%)
Blue Water Petroleum Corp. (BWPC)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:38AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0,9200 | 0,9200 | 0,8725 | 0,8725 | 0,8725 | 4998 |
| 20 jun 2024 | 1,1000 | 1,1000 | 0,9200 | 0,9200 | 0,9200 | 11.400 |
| 18 jun 2024 | 1,2700 | 1,2700 | 1,0000 | 1,0500 | 1,0500 | 9300 |
| 17 jun 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 14 jun 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 5100 |
| 13 jun 2024 | 1,5600 | 1,5600 | 1,4400 | 1,4400 | 1,4400 | 1800 |
| 12 jun 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 11 jun 2024 | 1,7500 | 1,7500 | 1,5600 | 1,5600 | 1,5600 | 901 |
| 10 jun 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07 jun 2024 | 1,7400 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 603 |
| 06 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 05 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 04 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 03 jun 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 31 may 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6600 | 1,6600 | 1875 |
| 30 may 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 600 |
| 29 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 28 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 23 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21 may 2024 | 1,4000 | 1,4000 | 1,2600 | 1,2600 | 1,2600 | 1502 |
| 20 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 17 may 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1500 |
| 16 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 15 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 14 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 may 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 700 |
| 10 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 09 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 08 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 07 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 06 may 2024 | 1,6100 | 1,6100 | 1,2200 | 1,2200 | 1,2200 | 3552 |
| 03 may 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 6777 |
| 02 may 2024 | 2,0000 | 2,6400 | 2,0000 | 2,0000 | 2,0000 | 1036 |
| 01 may 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 3200 |
| 30 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 24 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 abr 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 2000 |
| 18 abr 2024 | 1,6500 | 1,6500 | 1,2000 | 1,2000 | 1,2000 | 800 |
| 17 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 16 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 15 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 12 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 11 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 10 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 09 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 08 abr 2024 | 1,8800 | 1,8800 | 1,6600 | 1,6600 | 1,6600 | 647 |
| 05 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 04 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 03 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 02 abr 2024 | 1,8200 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 454 |
| 01 abr 2024 | 2,2000 | 2,5700 | 2,2000 | 2,5400 | 2,5400 | 3753 |
| 28 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 mar 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 300 |
| 20 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 mar 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 1600 |
| 14 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 13 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 798 |
| 12 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 100 |
| 11 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1050 |
| 08 mar 2024 | 1,4000 | 1,4100 | 1,2900 | 1,2900 | 1,2900 | 864 |
| 07 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 06 mar 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 105.138 |
| 05 mar 2024 | 1,7000 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 970 |
| 04 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 01 mar 2024 | 2,0000 | 2,0000 | 1,2700 | 1,2700 | 1,2700 | 1150 |
| 29 feb 2024 | 1,7500 | 2,1900 | 1,7500 | 2,1900 | 2,1900 | 966 |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 27 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 26 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 100 |
| 23 feb 2024 | 2,0000 | 2,0000 | 1,5100 | 1,5100 | 1,5100 | 600 |
| 22 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
| 21 feb 2024 | 2,0100 | 2,1000 | 1,8100 | 2,1000 | 2,1000 | 1300 |
| 20 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2350 |
| 16 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 15 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 14 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 100 |
| 13 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
| 12 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 207 |
| 09 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 06 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 01 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 31 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 30 ene 2024 | 1,5200 | 2,6900 | 1,5200 | 2,5000 | 2,5000 | 1503 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.