Mercados españoles cerrados

GeoPark Limited (GPRK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,32+0,07 (+0,76%)
Al cierre: 04:00PM EDT
9,32 +0,02 (+0,22%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20249,309,459,259,329,32293.826
01 may 20249,339,339,059,259,251.529.300
30 abr 20249,889,909,329,329,32299.700
29 abr 20249,669,789,659,789,78262.600
26 abr 20249,559,709,489,699,69331.500
25 abr 20249,649,669,499,559,55329.300
24 abr 20249,749,749,629,679,67291.700
23 abr 20249,719,859,689,779,77283.900
22 abr 20249,849,849,579,709,70377.900
19 abr 20249,739,989,739,909,90509.800
18 abr 20249,779,899,659,769,76466.800
17 abr 20249,739,779,589,679,67504.500
16 abr 20249,619,759,619,709,70546.300
15 abr 20249,809,909,529,629,62709.800
12 abr 20249,9710,339,789,829,821.104.500
11 abr 20249,9610,199,829,849,84989.100
10 abr 20249,8310,049,809,839,83543.400
09 abr 20249,9710,029,829,839,83572.700
08 abr 20249,8210,089,809,969,961.619.000
05 abr 20249,749,879,689,799,79878.400
04 abr 20249,769,809,729,739,73630.000
03 abr 20249,699,779,669,749,74505.500
02 abr 20249,749,809,659,709,70754.900
01 abr 20249,709,749,639,659,65391.700
28 mar 20249,489,779,449,609,601.062.100
27 mar 20249,349,489,349,469,46399.800
26 mar 20249,479,489,359,399,39324.300
25 mar 20249,529,559,439,459,45579.200
22 mar 20249,569,609,449,459,45658.800
21 mar 20249,509,599,459,519,51418.300
20 mar 20249,429,569,399,509,50760.900
19 mar 20249,329,489,219,469,46725.800
19 mar 20240.136 Dividendo
18 mar 20249,409,489,329,459,31201.600
15 mar 20249,339,389,249,379,24630.500
14 mar 20249,369,429,279,359,22339.700
13 mar 20249,409,569,309,369,23788.600
12 mar 20249,269,389,269,329,19378.400
11 mar 20249,249,409,209,309,17441.500
08 mar 20249,269,319,059,239,10771.000
07 mar 20249,109,259,009,118,981.121.500
06 mar 20248,538,608,298,338,21247.300
05 mar 20248,468,638,358,418,29222.800
04 mar 20248,808,898,478,488,36339.000
01 mar 20248,709,008,668,788,65529.700
29 feb 20248,538,688,478,608,48766.400
28 feb 20248,498,558,248,438,31335.500
27 feb 20248,398,558,398,468,34170.500
26 feb 20248,508,508,358,408,28118.700
23 feb 20248,468,538,428,488,36100.300
22 feb 20248,588,668,488,598,47156.700
21 feb 20248,388,648,348,588,46207.000
20 feb 20248,588,638,358,408,28210.500
16 feb 20248,718,728,558,638,5186.600
15 feb 20248,458,718,438,688,56215.100
14 feb 20248,498,628,328,458,33199.500
13 feb 20248,628,638,398,468,34188.800
12 feb 20248,488,768,488,678,55253.700
09 feb 20248,598,598,458,518,39138.100
08 feb 20248,458,618,448,588,46127.600
07 feb 20248,508,588,358,468,34147.900
06 feb 20248,228,518,218,448,32247.100
05 feb 20248,368,388,128,208,08290.500
02 feb 20248,678,678,308,378,25386.700
01 feb 20248,868,998,648,708,57258.300
31 ene 20249,169,168,768,798,66206.400
30 ene 20249,029,178,929,139,00254.000
29 ene 20249,359,369,049,128,99162.100
26 ene 20249,189,359,149,359,22147.500
25 ene 20249,009,148,819,128,99532.300
24 ene 20248,869,068,798,888,75228.800
23 ene 20248,838,938,748,778,64336.300
22 ene 20248,778,938,398,828,69667.600
19 ene 20248,849,078,748,778,64614.300
18 ene 20248,618,938,528,918,78480.200
17 ene 20248,608,688,378,618,49302.100
16 ene 20248,928,928,548,638,51610.100
12 ene 20249,019,118,868,948,81133.900
11 ene 20248,838,968,778,888,75378.800
10 ene 20248,778,888,728,788,65232.100
09 ene 20249,049,048,768,778,64255.300
08 ene 20249,149,148,879,058,92406.500
05 ene 20249,029,338,919,339,20211.300
04 ene 20249,289,308,948,978,84512.800
03 ene 20248,849,228,849,179,04549.400
02 ene 20248,699,068,698,908,77329.800
29 dic 20238,768,768,558,578,45448.100
28 dic 20238,658,888,658,688,56609.100
27 dic 20238,938,968,728,738,60260.000
26 dic 20238,818,958,758,888,75831.500
22 dic 20238,828,878,668,748,61283.800
21 dic 20238,748,858,658,828,69112.500
20 dic 20238,899,048,648,658,53703.100
19 dic 20239,009,008,758,848,71206.800
18 dic 20238,889,068,798,888,75373.000
15 dic 20238,718,828,618,808,67289.200
14 dic 20238,648,748,598,708,571.084.500
13 dic 20238,178,418,118,388,26238.300
12 dic 20238,478,478,058,148,02353.200
11 dic 20238,668,698,558,578,45290.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...