Mercados españoles abiertos en 2 hrs 44 min
S&P 500
4.410,13 +12,19 (+0,28%) Nasdaq
13.855,13 +86,21 (+0,63%) NIKKEI 225
27.113,13 -475,24 (-1,72%) Dólar/Euro
1,1325 -0,0005 (-0,05%) Petróleo Brent
86,81 +0,54 (+0,63%) BTC-EUR
31.876,40 -131,17 (-0,41%)
GPT Group (GPTGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 20 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 19 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 18 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 14 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 13 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 12 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 11 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 10 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 07 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 06 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 05 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 04 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 03 ene 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 31 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 30 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 29 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 700 |
| 28 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 27 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 23 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 22 dic 2021 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 1700 |
| 21 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 20 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 17 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 13 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 10 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 07 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 06 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 02 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 01 dic 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 133.600 |
| 30 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 29 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 26 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 24 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 23 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 22 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 19 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 18 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 17 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 11 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 10 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 05 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 04 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 02 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 01 nov 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 29 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 28 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 27 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 26 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 25 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 22 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 21 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 20 oct 2021 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 5500 |
| 19 oct 2021 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 6500 |
| 18 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 15 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 14 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 13 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 12 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 11 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 07 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 06 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 05 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 04 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 01 oct 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 30 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 29 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 28 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 27 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 24 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 23 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 22 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 21 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 20 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 17 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 16 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 15 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 14 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 13 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 10 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 09 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 08 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 07 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 03 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 02 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 01 sept 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 31 ago 2021 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| *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.
