Mercados españoles cerrados en 2 hrs 50 min

Geopacific Resources Ltd (G6R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0290+0,0005 (+1,75%)
A partir del 08:08AM CET. Mercado abierto.
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20220,02900,02900,02900,02900,02901650
30 nov 2022------
29 nov 20220,02850,02850,02850,02850,0285-
28 nov 20220,02850,02850,02850,02850,0285-
25 nov 20220,02900,02900,02900,02900,0290-
24 nov 20220,02850,02850,02850,02850,0285-
23 nov 20220,02850,02850,02850,02850,0285-
22 nov 20220,02850,02850,02850,02850,0285-
21 nov 20220,02850,02850,02850,02850,0285-
18 nov 20220,02850,02850,02850,02850,0285-
17 nov 20220,02900,02900,02900,02900,0290-
16 nov 20220,02900,02900,02900,02900,0290-
15 nov 20220,02900,02900,02900,02900,0290-
14 nov 20220,02850,02850,02850,02850,0285-
11 nov 20220,02900,02900,02900,02900,0290-
10 nov 20220,02850,02850,02850,02850,0285-
09 nov 20220,02850,02850,02850,02850,0285-
08 nov 20220,03000,03000,03000,03000,0300-
07 nov 20220,02950,02950,02950,02950,0295-
04 nov 20220,03000,03000,03000,03000,0300-
03 nov 20220,03150,03150,03150,03150,0315-
02 nov 20220,03300,03300,03300,03300,0330-
01 nov 20220,03450,03450,03450,03450,0345-
31 oct 20220,03450,03450,03450,03450,0345-
28 oct 20220,03400,03400,03400,03400,0340-
27 oct 20220,03550,03550,03550,03550,0355-
26 oct 20220,03900,03900,03900,03900,0390-
25 oct 20220,04000,04000,04000,04000,0400-
24 oct 20220,04000,04000,04000,04000,0400-
21 oct 20220,04000,04000,04000,04000,0400-
20 oct 20220,04050,04050,04050,04050,0405-
19 oct 20220,04050,04050,04050,04050,0405-
18 oct 20220,04000,04000,04000,04000,0400-
17 oct 20220,04000,04000,04000,04000,0400-
14 oct 20220,04050,04050,04050,04050,0405-
13 oct 20220,04200,04200,04200,04200,0420-
12 oct 20220,04400,04400,04400,04400,0440-
11 oct 20220,04200,04200,04200,04200,0420-
10 oct 20220,04250,04250,04250,04250,0425-
07 oct 20220,03950,03950,03950,03950,0395-
06 oct 20220,03950,03950,03950,03950,0395-
05 oct 20220,03850,03850,03850,03850,0385-
04 oct 20220,04050,04050,04050,04050,0405-
03 oct 20220,04050,04050,04050,04050,0405-
30 sept 20220,04100,04100,04100,04100,0410-
29 sept 20220,04400,04400,04400,04400,0440-
28 sept 20220,04300,04300,04300,04300,0430-
27 sept 20220,04400,04400,04400,04400,0440-
26 sept 20220,04400,04400,04400,04400,0440-
23 sept 20220,04400,04400,04400,04400,0440-
22 sept 20220,05000,05000,05000,05000,0500-
21 sept 20220,04500,04500,04500,04500,0450-
20 sept 20220,04500,04500,04500,04500,0450-
19 sept 20220,04350,04350,04350,04350,0435-
16 sept 20220,04400,04400,04400,04400,0440-
15 sept 20220,04400,04400,04400,04400,0440-
14 sept 20220,04400,04400,04400,04400,0440-
13 sept 20220,04400,04400,04400,04400,0440-
12 sept 20220,04400,04400,04400,04400,0440-
09 sept 20220,04250,04250,04250,04250,0425-
08 sept 20220,04200,04200,04200,04200,0420-
07 sept 20220,04300,04300,04300,04300,0430-
06 sept 20220,04400,04400,04400,04400,0440-
05 sept 20220,04350,04350,04350,04350,0435-
02 sept 20220,04450,04450,04450,04450,0445-
01 sept 20220,04450,04450,04450,04450,0445-
31 ago 20220,04500,04500,04500,04500,0450-
30 ago 20220,04550,04550,04550,04550,0455-
29 ago 20220,04500,04500,04500,04500,0450-
26 ago 20220,04600,04600,04600,04600,0460-
25 ago 20220,04550,04550,04550,04550,0455-
24 ago 20220,04500,04500,04500,04500,0450-
23 ago 20220,04450,04450,04450,04450,0445-
22 ago 20220,04550,04550,04550,04550,0455-
19 ago 20220,04450,04450,04450,04450,0445-
18 ago 20220,04600,04600,04600,04600,0460-
17 ago 20220,04600,04600,04600,04600,0460-
16 ago 20220,04750,04750,04750,04750,0475-
15 ago 20220,04750,04750,04750,04750,0475-
12 ago 20220,05000,05000,05000,05000,0500-
11 ago 20220,04850,04850,04850,04850,0485-
10 ago 20220,04750,04750,04750,04750,0475-
09 ago 20220,04950,04950,04950,04950,0495-
08 ago 20220,04450,04450,04450,04450,0445-
05 ago 20220,04250,04250,04250,04250,0425-
04 ago 20220,04350,04350,04350,04350,0435-
03 ago 20220,04300,04300,04300,04300,0430-
02 ago 20220,04350,04350,04350,04350,0435-
01 ago 20220,04350,04350,04350,04350,0435-
29 jul 20220,04350,04350,04350,04350,0435-
28 jul 20220,04350,04350,04350,04350,0435-
27 jul 20220,04350,04350,04350,04350,0435-
26 jul 20220,04300,04300,04300,04300,0430-
25 jul 20220,04400,04400,04400,04400,0440-
22 jul 20220,04500,04500,04500,04500,0450-
21 jul 20220,04400,04400,04400,04400,0440-
20 jul 20220,04550,04550,04550,04550,0455-
19 jul 20220,04500,04500,04500,04500,0450-
18 jul 20220,04550,05000,04550,05000,05001650
15 jul 20220,04500,04500,04500,04500,0450-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...