Mercados españoles abiertos en 2 hrs 31 min

The GPT Group (GPTGF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,67600,0000 (0,00%)
Al cierre: 02:59PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20222,68002,68002,68002,68002,6800-
23 nov 20222,68002,68002,68002,68002,6800-
22 nov 20222,68002,68002,68002,68002,6800-
21 nov 20222,68002,68002,68002,68002,6800-
18 nov 20222,68002,68002,68002,68002,6800-
17 nov 20222,68002,68002,68002,68002,6800-
16 nov 20222,68002,68002,68002,68002,6800-
15 nov 20222,68002,68002,68002,68002,6800-
14 nov 20222,68002,68002,68002,68002,6800-
11 nov 20222,68002,68002,68002,68002,6800-
10 nov 20222,68002,68002,68002,68002,6800-
09 nov 20222,68002,68002,68002,68002,6800-
08 nov 20222,68002,68002,68002,68002,6800-
07 nov 20222,68002,68002,68002,68002,68001000
04 nov 20222,56002,56002,56002,56002,5600-
03 nov 20222,56002,56002,56002,56002,5600-
02 nov 20222,56002,56002,56002,56002,5600-
01 nov 20222,56002,56002,56002,56002,5600-
31 oct 20222,56002,56002,56002,56002,5600-
28 oct 20222,56002,56002,56002,56002,5600-
27 oct 20222,56002,56002,56002,56002,5600-
26 oct 20222,56002,56002,56002,56002,5600-
25 oct 20222,56002,56002,56002,56002,5600200
24 oct 20222,75002,75002,75002,75002,7500-
21 oct 20222,75002,75002,75002,75002,7500-
20 oct 20222,75002,75002,75002,75002,7500-
19 oct 20222,75002,75002,75002,75002,7500-
18 oct 20222,75002,75002,75002,75002,7500-
17 oct 20222,75002,75002,75002,75002,750033.300
14 oct 20222,75002,75002,75002,75002,750075.100
13 oct 20222,75002,75002,75002,75002,7500-
12 oct 20222,75002,75002,75002,75002,750047.600
11 oct 20222,75002,75002,75002,75002,7500-
10 oct 20222,75002,75002,75002,75002,7500-
07 oct 20222,75002,75002,75002,75002,7500-
06 oct 20222,75002,75002,75002,75002,7500-
05 oct 20222,75002,75002,75002,75002,7500-
04 oct 20222,75002,75002,75002,75002,7500-
03 oct 20222,75002,75002,75002,75002,7500-
30 sept 20222,75002,75002,75002,75002,7500-
29 sept 20222,75002,75002,75002,75002,7500-
28 sept 20222,75002,75002,75002,75002,7500-
27 sept 20222,75002,75002,75002,75002,7500-
26 sept 20222,75002,75002,75002,75002,7500-
23 sept 20222,75002,75002,75002,75002,7500-
22 sept 20222,75002,75002,75002,75002,7500-
21 sept 20222,75002,75002,75002,75002,7500-
20 sept 20222,75002,75002,75002,75002,7500-
19 sept 20222,75002,75002,75002,75002,7500-
16 sept 20222,75002,75002,75002,75002,75001800
15 sept 20222,75002,75002,75002,75002,7500-
14 sept 20222,75002,75002,75002,75002,7500-
13 sept 20222,75002,75002,75002,75002,7500-
12 sept 20222,75002,75002,75002,75002,75003500
09 sept 20222,75002,75002,75002,75002,7500-
08 sept 20222,75002,75002,75002,75002,750011.000
07 sept 20222,78002,78002,78002,78002,7800-
06 sept 20222,78002,78002,78002,78002,7800-
02 sept 20222,78002,78002,78002,78002,7800-
01 sept 20222,78002,78002,78002,78002,7800-
31 ago 20222,78002,78002,78002,78002,7800600
30 ago 20223,03003,03003,03003,03003,0300-
29 ago 20223,03003,03003,03003,03003,0300-
26 ago 20223,03003,03003,03003,03003,0300-
25 ago 20223,03003,03003,03003,03003,0300-
24 ago 20223,03003,03003,03003,03003,0300-
23 ago 20223,03003,03003,03003,03003,0300-
22 ago 20223,03003,03003,03003,03003,0300-
19 ago 20223,03003,03003,03003,03003,0300-
18 ago 20223,03003,03003,03003,03003,0300-
18 ago 20220.088 Dividendo
17 ago 20223,03003,03003,03003,03002,9420-
16 ago 20223,03003,03003,03003,03002,9420-
15 ago 20223,03003,03003,03003,03002,9420-
12 ago 20223,03003,03003,03003,03002,9420-
11 ago 20223,03003,03003,03003,03002,9420-
10 ago 20223,03003,03003,03003,03002,9420-
09 ago 20223,03003,03003,03003,03002,94201100
08 ago 20223,03003,03003,03003,03002,9420-
05 ago 20223,03003,03003,03003,03002,9420-
04 ago 20223,03003,03003,03003,03002,9420-
03 ago 20223,03003,03003,03003,03002,9420-
02 ago 20223,03003,03003,03003,03002,9420-
01 ago 20223,03003,03003,03003,03002,9420-
29 jul 20223,03003,03003,03003,03002,9420-
28 jul 20223,03003,03003,03003,03002,9420-
27 jul 20223,03003,03003,03003,03002,9420-
26 jul 20223,03003,03003,03003,03002,9420-
25 jul 20223,03003,03003,03003,03002,9420-
22 jul 20223,03003,03003,03003,03002,942071.100
21 jul 20222,90002,90002,90002,90002,8158-
20 jul 20222,90002,90002,90002,90002,8158-
19 jul 20222,90002,90002,90002,90002,8158-
18 jul 20222,90002,90002,90002,90002,8158-
15 jul 20222,90002,90002,90002,90002,8158-
14 jul 20222,90002,90002,90002,90002,8158-
13 jul 20222,90002,90002,90002,90002,8158-
12 jul 20222,90002,90002,90002,90002,8158-
11 jul 20222,90002,90002,90002,90002,8158-
08 jul 20222,90002,90002,90002,90002,8158-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...