Mercados españoles abiertos en 3 mins

HighPeak Energy, Inc. (HPK)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,78-0,43 (-3,03%)
Al cierre: 04:00PM EDT
13,78 0,00 (0,00%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202414,1414,2013,5713,7813,78252.600
30 abr 202414,9614,9614,1914,2114,21209.500
29 abr 202414,9715,0814,7115,0215,02272.800
26 abr 202415,0815,4614,8815,0215,02346.700
25 abr 202415,0515,0714,5614,8814,88320.700
24 abr 202415,1615,2614,8315,2015,20283.100
23 abr 202414,9715,3314,8315,2615,26169.000
22 abr 202415,4215,4215,0115,0515,05320.600
19 abr 202415,1315,6315,1315,5115,51269.900
18 abr 202414,8715,3014,8015,1615,16348.400
17 abr 202415,1515,3414,8314,8414,84200.100
16 abr 202415,0015,2514,7815,1715,17209.000
15 abr 202415,3515,4315,0215,1415,14221.700
12 abr 202415,2915,6915,1615,2815,28199.400
11 abr 202415,3915,4415,0715,2615,26175.600
10 abr 202415,2515,4015,1015,3715,37274.500
09 abr 202415,7615,9415,3815,4915,49202.500
08 abr 202416,0016,0215,7415,8115,81282.800
05 abr 202415,7616,1515,5016,0816,08592.400
04 abr 202416,1016,4415,7415,9615,96501.500
03 abr 202416,2116,4015,8315,8315,83338.600
02 abr 202416,1516,2015,7116,1916,19350.800
01 abr 202415,9916,0015,6015,8015,80290.900
28 mar 202416,0116,1515,6615,7715,77449.300
27 mar 202415,5016,0015,5015,9615,96230.700
26 mar 202416,1116,1315,5415,5615,56220.600
25 mar 202415,7416,2015,7416,0716,07299.600
22 mar 202415,9115,9115,4315,5415,54263.800
21 mar 202416,0716,2715,8515,8615,86241.900
20 mar 202415,7816,0915,3915,9915,99428.600
19 mar 202415,6416,0715,5215,9915,99526.700
18 mar 202415,3315,8515,0815,6815,68419.300
15 mar 202415,1015,4915,1015,3415,34531.400
14 mar 202415,4015,5015,1215,2115,21413.300
13 mar 202415,2015,6615,1515,3615,36457.000
12 mar 202415,3215,4814,9715,0315,03292.100
11 mar 202414,5215,3814,2915,3015,30397.800
08 mar 202414,3614,7514,0814,6314,63399.300
07 mar 202415,3315,4712,7714,3914,391.446.000
06 mar 202416,4216,6315,7715,9315,93424.400
05 mar 202416,0916,5516,0016,2416,24233.400
04 mar 202416,8616,8615,8716,0916,09281.000
01 mar 202416,6016,9916,6016,7516,75206.100
29 feb 202416,6616,8516,3616,5716,57237.800
29 feb 20240.04 Dividendo
28 feb 202416,9116,9215,9716,4616,42321.200
27 feb 202416,5016,9516,3216,9016,86267.100
26 feb 202416,1916,4816,0016,3616,32205.800
23 feb 202415,8016,3215,3016,1816,14230.600
22 feb 202415,9816,3115,8015,9215,88229.100
21 feb 202415,9816,4715,9816,1116,07250.800
20 feb 202415,7415,9815,1915,8315,79252.100
16 feb 202415,6616,0015,1015,8715,83340.100
15 feb 202415,0615,8715,0615,7515,71339.800
14 feb 202415,3515,3814,9215,0515,01288.000
13 feb 202415,0915,3314,2015,1615,13472.700
12 feb 202414,2915,4314,2915,2615,22538.200
09 feb 202414,1214,2413,8514,2214,19296.100
08 feb 202413,3214,1513,3014,1114,08313.900
07 feb 202413,9713,9713,2613,3513,32291.400
06 feb 202413,2814,1813,2613,9213,89479.300
05 feb 202413,0513,8912,8713,2313,20815.600
02 feb 202413,2613,2612,4712,5912,56417.400
01 feb 202413,8214,1013,0913,1613,13367.600
31 ene 202414,1814,2813,6413,6513,62247.200
30 ene 202413,9614,2013,7014,1214,09251.200
29 ene 202413,7514,2313,6814,1914,16394.700
26 ene 202414,0014,0013,4713,8213,79229.900
25 ene 202413,7013,9613,3513,9613,93186.100
24 ene 202413,5213,6213,1713,5113,48249.700
23 ene 202413,3913,6013,0713,3013,27248.300
22 ene 202413,1413,6713,1413,3513,32377.700
19 ene 202413,1813,2412,7013,2413,21273.800
18 ene 202413,5413,5412,9613,1513,12214.900
17 ene 202413,1013,4212,8613,3913,36337.000
16 ene 202414,0314,0613,2513,2813,25349.200
12 ene 202414,2514,5013,9914,0914,06308.200
11 ene 202413,6713,9613,3713,9213,89378.600
10 ene 202413,7913,8113,3013,4313,40396.800
09 ene 202414,1714,1713,7013,7713,74418.000
08 ene 202413,9114,3213,5914,1714,14352.200
05 ene 202414,2014,4913,9214,1914,16483.800
04 ene 202415,5015,5914,0114,1114,08614.800
03 ene 202414,9315,4214,6315,2115,17373.000
02 ene 202414,5515,3814,4114,8914,85499.600
29 dic 202314,7814,8714,2314,2414,21658.500
28 dic 202315,0815,1914,5814,7514,71485.800
27 dic 202315,3215,5814,9615,0715,03467.300
26 dic 202314,6514,9014,4914,7414,70302.200
22 dic 202314,5314,6414,3414,4014,37346.300
21 dic 202314,0314,3514,0314,3114,28284.700
20 dic 202314,3914,7214,0214,0514,02384.500
19 dic 202314,2214,4914,0714,3814,35273.600
18 dic 202314,4214,7513,8314,1514,12344.000
15 dic 202314,5414,5413,8714,0314,00402.100
14 dic 202313,6514,5713,6514,4514,41483.900
13 dic 202312,4513,5012,2013,4613,43869.500
12 dic 202313,5713,6012,3412,7312,70716.600
11 dic 202314,1914,3013,7513,7813,75308.400
08 dic 202314,4314,7214,1914,2414,21414.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...