Mercados españoles abiertos en 8 hrs 47 min

Gran Tierra Energy Inc. (GTE.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
13,24-0,84 (-5,97%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,2014,2013,1413,2413,24122.700
27 jun 202414,0814,2313,9814,0814,0819.700
26 jun 202414,1414,2113,8914,0014,0024.200
25 jun 202414,0514,1413,7714,0514,0522.000
24 jun 202413,3514,1613,3214,0014,0048.700
21 jun 202413,5513,6313,1113,1113,1193.700
20 jun 202413,5713,8313,5713,6813,6830.300
19 jun 202413,7413,7413,4613,4613,469900
18 jun 202413,0413,6513,0413,6313,6377.400
17 jun 202413,2513,3512,9312,9812,9835.100
14 jun 202413,4113,4813,2013,3313,3344.900
13 jun 202413,4913,5013,1813,3913,3944.400
12 jun 202413,6413,7513,2913,5013,5037.800
11 jun 202413,5713,7413,1813,6413,6448.300
10 jun 202412,8413,6412,8413,6013,6087.700
07 jun 202412,4812,9412,4412,8412,8463.700
06 jun 202412,1412,6712,1412,6312,6350.100
05 jun 202411,9612,1711,9212,1212,1231.400
04 jun 202412,0012,2211,6511,8411,8457.800
03 jun 202412,6112,6812,1412,1412,1463.400
31 may 202412,6312,7212,5012,6212,6227.600
30 may 202412,5112,8312,5012,5812,5858.100
29 may 202412,6312,7712,4312,6012,6086.000
28 may 202411,7412,7011,7412,5812,58130.900
27 may 202411,4811,8511,4811,7311,734100
24 may 202411,4411,6911,3811,5911,5933.300
23 may 202411,9011,9011,3511,4111,4162.400
22 may 202412,3912,4011,8811,8911,8962.700
21 may 202412,6312,6312,3612,4712,4765.900
17 may 202412,6212,8012,5812,6012,6025.700
16 may 202412,4512,6812,4412,6812,6856.200
15 may 202412,4212,6412,2112,5012,5067.300
14 may 202412,7512,7712,4112,5812,5834.400
13 may 202412,6012,9512,6012,7412,7425.700
10 may 202412,5712,6812,4212,6012,6052.500
09 may 202412,6912,8312,4512,5712,5772.400
08 may 202412,5012,8212,3512,7212,72153.700
07 may 202412,2412,9312,2412,6912,69148.600
06 may 202411,9112,2811,9112,1312,1373.000
03 may 202412,0012,0011,5911,8211,8237.900
02 may 202410,8312,1510,8311,9011,90137.500
01 may 202411,8112,0111,1911,2811,2860.400
30 abr 202412,2012,2011,7011,9211,92138.900
29 abr 202411,3012,3511,3012,3112,31154.100
26 abr 202411,2311,5011,2311,4711,4726.100
25 abr 202411,3311,4111,1011,3911,3933.600
24 abr 202411,1011,4211,0211,3211,3252.900
23 abr 202410,9611,2710,9311,1511,1572.600
22 abr 202411,1511,2410,9911,0111,0134.500
19 abr 202410,9311,5410,8811,2411,24143.800
18 abr 202411,0611,3310,9810,9810,9854.900
17 abr 202410,9011,1610,8511,1211,1262.100
16 abr 202411,0311,1410,6611,1111,1186.900
15 abr 202411,1511,2010,9311,1711,1738.600
12 abr 202411,2711,6211,1011,1611,1647.900
11 abr 202411,1311,2110,8711,2111,2140.900
10 abr 202411,0311,2611,0011,2511,2526.300
09 abr 202411,4911,4910,8811,0511,0527.100
08 abr 202411,1711,4811,0811,4011,4036.100
05 abr 202411,0011,2910,9411,0911,0950.000
04 abr 202410,9211,1910,8710,9110,9144.100
03 abr 202410,8111,1510,5611,1311,1358.600
02 abr 20249,8610,709,8610,7010,7087.100
01 abr 20249,709,829,549,829,8223.000
28 mar 20249,589,749,559,699,6936.200
27 mar 20249,459,549,419,489,4826.300
26 mar 20249,409,639,369,419,4144.400
25 mar 20249,019,419,019,349,3460.000
22 mar 20248,999,078,949,049,0429.900
21 mar 20248,869,118,868,998,9938.100
20 mar 20248,798,898,728,808,8039.100
19 mar 20248,718,908,718,848,8459.800
18 mar 20248,478,818,438,718,7156.200
15 mar 20248,378,488,178,378,3763.200
14 mar 20248,208,378,138,348,3441.400
13 mar 20247,908,307,908,208,2068.400
12 mar 20247,837,977,757,807,8048.500
11 mar 20247,707,897,707,897,8930.300
08 mar 20247,757,847,707,727,7223.200
07 mar 20247,657,787,657,747,7448.000
06 mar 20247,487,727,487,587,5874.200
05 mar 20247,357,497,357,447,4432.200
04 mar 20247,507,517,307,337,3319.000
01 mar 20247,377,717,367,557,5559.700
29 feb 20247,157,257,117,257,2560.700
28 feb 20247,397,457,127,157,1525.500
27 feb 20247,247,407,237,327,3232.100
26 feb 20247,507,507,207,227,2233.600
23 feb 20247,417,527,287,407,4027.200
22 feb 20247,367,727,337,577,5739.800
21 feb 20247,027,597,017,507,50155.700
20 feb 20247,137,146,786,976,9785.800
16 feb 20247,187,197,067,147,1443.800
15 feb 20246,907,246,877,157,1565.000
14 feb 20246,857,006,806,806,8050.900
13 feb 20246,956,976,816,836,8360.200
12 feb 20247,027,226,997,097,0957.400
09 feb 20246,997,076,846,956,9529.800
08 feb 20246,667,066,666,966,9662.600
07 feb 20246,716,826,646,736,7335.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...