Mercados españoles cerrados en 5 hrs 18 min

Geopacific Resources Ltd (G6R.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0145-0,0005 (-3,33%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20230,01450,01450,01450,01450,01456000
28 mar 2023------
27 mar 20230,01500,01500,01500,01500,0150-
24 mar 20230,01450,01450,01450,01450,0145-
23 mar 20230,01250,01250,01250,01250,0125-
22 mar 20230,01350,01350,01350,01350,0135-
21 mar 20230,01400,01400,01400,01400,0140-
20 mar 20230,01350,01350,01350,01350,0135-
17 mar 20230,01400,01400,01400,01400,0140-
16 mar 20230,01350,01350,01350,01350,0135-
15 mar 20230,01350,01350,01350,01350,0135-
14 mar 20230,01550,01550,01550,01550,0155-
13 mar 20230,01600,01600,01600,01600,0160-
10 mar 20230,01400,01400,01400,01400,0140-
09 mar 20230,01350,01350,01350,01350,0135-
08 mar 20230,01500,01500,01500,01500,0150-
07 mar 20230,01400,01400,01400,01400,0140-
06 mar 20230,01300,01300,01300,01300,0130-
03 mar 20230,01200,01200,01200,01200,0120-
02 mar 20230,01200,01200,01200,01200,0120-
01 mar 20230,01300,01400,01300,01400,01406000
28 feb 20230,01300,01300,01300,01300,0130-
27 feb 20230,01300,01300,01300,01300,0130-
24 feb 20230,01100,01100,01100,01100,0110-
23 feb 20230,01050,01050,01050,01050,0105-
22 feb 20230,01050,01050,01050,01050,0105-
21 feb 20230,01050,01050,01050,01050,0105-
20 feb 20230,01150,01150,01150,01150,0115-
17 feb 20230,01350,01350,01350,01350,0135-
16 feb 20230,01350,01350,01350,01350,0135-
15 feb 20230,01200,01200,01200,01200,0120-
14 feb 20230,01300,01300,01300,01300,0130-
13 feb 20230,01200,01200,01200,01200,0120-
10 feb 20230,01250,01250,01250,01250,0125-
09 feb 20230,01300,01300,01300,01300,0130-
08 feb 20230,01200,01200,01200,01200,0120-
07 feb 20230,01400,01400,01400,01400,0140-
06 feb 20230,01450,01450,01450,01450,0145-
03 feb 20230,01700,01700,01700,01700,0170-
02 feb 20230,01800,01800,01800,01800,0180-
01 feb 20230,01650,01650,01650,01650,0165-
31 ene 20230,01600,01600,01600,01600,0160-
30 ene 20230,01650,01650,01650,01650,0165-
27 ene 20230,01800,01800,01800,01800,0180-
26 ene 20230,01950,01950,01950,01950,0195-
25 ene 20230,01800,01800,01800,01800,0180-
24 ene 20230,01800,01800,01800,01800,0180-
23 ene 20230,02200,02200,02200,02200,0220-
20 ene 20230,02100,02100,02100,02100,0210-
19 ene 20230,02100,02100,02100,02100,0210-
18 ene 20230,02100,02100,02100,02100,0210-
17 ene 20230,02100,02100,02100,02100,0210-
16 ene 20230,02100,02100,02100,02100,0210-
13 ene 20230,02000,02000,02000,02000,0200-
12 ene 20230,01800,01800,01800,01800,0180-
11 ene 20230,01800,01800,01800,01800,0180-
10 ene 20230,01750,01750,01750,01750,0175-
09 ene 20230,01850,01850,01850,01850,0185-
06 ene 20230,01650,01650,01650,01650,0165-
05 ene 20230,01700,01700,01700,01700,0170-
04 ene 20230,01950,01950,01950,01950,0195-
03 ene 20230,02050,02050,02050,02050,0205-
02 ene 20230,02250,02250,02250,02250,0225-
30 dic 20220,02050,02050,02050,02050,0205-
29 dic 20220,02150,02150,02150,02150,0215-
28 dic 20220,01900,01900,01900,01900,0190-
27 dic 20220,02500,02500,02500,02500,0250-
23 dic 20220,02250,02250,02250,02250,0225-
22 dic 20220,02300,02300,02300,02300,0230-
21 dic 20220,02400,02400,02400,02400,0240-
20 dic 20220,02400,02400,02400,02400,0240-
19 dic 20220,02500,02500,02500,02500,0250-
16 dic 20220,02550,02550,02550,02550,0255-
15 dic 20220,02600,02600,02600,02600,0260-
14 dic 20220,02800,02800,02800,02800,0280-
13 dic 20220,02600,02600,02600,02600,0260-
12 dic 20220,02550,02550,02550,02550,0255-
09 dic 20220,02600,02600,02600,02600,0260-
08 dic 20220,02600,02600,02600,02600,0260-
07 dic 20220,02550,02550,02550,02550,0255-
06 dic 20220,02600,02600,02600,02600,0260-
05 dic 20220,02700,02700,02700,02700,0270-
02 dic 20220,02750,02750,02750,02750,0275-
01 dic 20220,02900,02900,02900,02900,0290-
30 nov 20220,02850,02850,02850,02850,0285-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...