Mercados españoles cerrados en 1 hr 58 mins
IBEX 35
8.022,20 -165,80 (-2,02%) Euro Stoxx 50
3.432,75 -81,57 (-2,32%) Dólar/Euro
1,0420 -0,0024 (-0,23%) Petróleo Brent
115,68 -0,58 (-0,50%) Oro
1.819,30 +1,80 (+0,10%) BTC-EUR
18.440,77 -1.002,45 (-5,16%)
The GPT Group (GPTGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:22PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 jun 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1132 |
| 28 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 27 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 24 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 3500 |
| 23 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 22 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 21 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 100 |
| 17 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 16 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 15 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 14 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 13 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 09 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 06 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 03 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 02 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 01 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 31 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 300 |
| 27 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 26 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 25 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 24 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 23 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 6800 |
| 19 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 18 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 17 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 16 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 13 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 12 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 11 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 may 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 09 may 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 06 may 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 05 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 04 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 03 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 02 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 29 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 27 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 26 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 25 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 22 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 21 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 20 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 19 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 18 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 14 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 13 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 12 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 16.800 |
| 11 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 06 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 05 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 04 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 01 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 31 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2800 |
| 30 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 29 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 25 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 800 |
| 24 mar 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1600 |
| 23 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 22 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 21 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 18 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 17 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 16 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 15 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 14 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 11 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 42.100 |
| 10 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 44.000 |
| 09 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 08 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 07 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 04 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 200 |
| 03 mar 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 02 mar 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 01 mar 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 28 feb 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 25 feb 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 17.100 |
| 24 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 23 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 22 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 18 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 17 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 11 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 10 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 09 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 08 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 07 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 04 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
