Mercados españoles cerrados

XCana Petroleum Corporation (XCPT)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,2080-0,0010 (-0,48%)
Al cierre: 09:32AM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20240,08000,20800,08000,20800,20804701
11 abr 20240,20900,20900,20900,20900,2090-
10 abr 20240,20900,20900,20900,20900,2090-
09 abr 20240,20900,20900,20900,20900,2090-
08 abr 20240,20900,20900,20900,20900,2090-
05 abr 20240,15100,20900,15100,20900,20902961
04 abr 20240,15000,20900,15000,20900,209010.700
03 abr 20240,15000,19800,15000,19800,19803434
02 abr 20240,19800,19800,19800,19800,1980-
01 abr 20240,15000,19800,15000,19800,1980204
28 mar 20240,20900,20900,20900,20900,2090-
27 mar 20240,20900,20900,20900,20900,2090-
26 mar 20240,20900,20900,20900,20900,2090-
25 mar 20240,20900,20900,20900,20900,2090-
22 mar 20240,20900,20900,20900,20900,2090-
21 mar 20240,20900,20900,20900,20900,2090-
20 mar 20240,20900,20900,20900,20900,2090-
19 mar 20240,20900,20900,20900,20900,2090-
18 mar 20240,20900,20900,20900,20900,2090-
15 mar 20240,20900,20900,20900,20900,2090500
14 mar 20240,16000,16000,15000,15000,150015.965
13 mar 20240,16000,16000,16000,16000,16001002
12 mar 20240,16000,16000,16000,16000,16005000
11 mar 20240,15000,16000,15000,16000,16005200
08 mar 20240,16000,17000,16000,16000,16008009
07 mar 20240,16000,16000,16000,16000,1600-
06 mar 20240,16000,16000,16000,16000,1600-
05 mar 20240,16000,16000,16000,16000,1600-
04 mar 20240,16000,16000,16000,16000,1600214
01 mar 20240,16000,16000,16000,16000,1600-
29 feb 20240,16000,16000,16000,16000,1600-
28 feb 20240,16000,16000,16000,16000,1600-
27 feb 20240,16000,16000,16000,16000,1600-
26 feb 20240,22000,22000,16000,16000,16001101
23 feb 20240,15200,15200,15000,15000,150012.400
22 feb 20240,22000,22000,22000,22000,2200-
21 feb 20240,22000,22000,22000,22000,2200185
20 feb 20240,22000,22000,22000,22000,2200-
16 feb 20240,22000,22000,22000,22000,2200-
15 feb 20240,22000,22000,22000,22000,2200-
14 feb 20240,22000,22000,22000,22000,2200-
13 feb 20240,22000,22000,22000,22000,2200-
12 feb 20240,22000,22000,22000,22000,2200-
09 feb 20240,22000,22000,22000,22000,22001850
08 feb 20240,21800,21800,21800,21800,21802541
07 feb 20240,21800,21800,21800,21800,2180-
06 feb 20240,21800,21800,21800,21800,2180-
05 feb 20240,17550,21800,17550,21800,21802700
02 feb 20240,20000,22000,20000,22000,2200202
01 feb 20240,15000,15000,15000,15000,1500-
31 ene 20240,15000,19000,15000,15000,15004904
30 ene 20240,18800,18800,17800,18800,18805101
29 ene 20240,16200,16200,15610,15610,156119.683
26 ene 20240,19500,19500,19500,19500,1950-
25 ene 20240,19500,19500,19500,19500,1950-
24 ene 20240,19500,19500,19500,19500,1950-
23 ene 20240,19500,19500,19500,19500,1950-
22 ene 20240,15610,19500,15610,19500,1950202
19 ene 20240,19500,19500,19500,19500,1950-
18 ene 20240,19500,19500,19500,19500,1950-
17 ene 20240,19500,19500,19500,19500,1950-
16 ene 20240,19500,19500,19500,19500,1950100
12 ene 20240,19500,19500,19500,19500,1950-
11 ene 20240,15400,19500,15400,19500,1950401
10 ene 20240,20000,20000,20000,20000,2000-
09 ene 20240,20000,20000,20000,20000,2000-
08 ene 20240,20000,20000,20000,20000,2000-
05 ene 20240,20000,20000,19800,20000,20009215
04 ene 20240,21800,21800,21800,21800,2180-
03 ene 20240,21800,21800,21800,21800,2180-
02 ene 20240,21800,21800,21800,21800,2180-
29 dic 20230,21800,21800,21800,21800,2180-
28 dic 20230,21800,21800,21800,21800,2180-
27 dic 20230,11000,21800,11000,21800,2180601
26 dic 20230,16210,21800,15490,15490,1549601
22 dic 20230,21800,21800,21800,21800,2180-
21 dic 20230,21800,21800,21800,21800,2180-
20 dic 20230,21800,21800,21800,21800,2180-
19 dic 20230,16200,21800,16200,21800,21804754
18 dic 20230,22900,22900,22900,22900,2290-
15 dic 20230,22900,22900,22900,22900,2290-
14 dic 20230,22900,22900,22900,22900,2290-
13 dic 20230,22900,22900,22900,22900,2290101
12 dic 20230,16340,16340,16340,16340,16343464
11 dic 20230,22800,22800,22800,22800,2280-
08 dic 20230,22800,22800,22800,22800,2280-
07 dic 20230,22800,22800,22800,22800,2280-
06 dic 20230,16350,22800,16350,22800,22802150
05 dic 20230,21800,21800,21800,21800,2180-
04 dic 20230,21800,21800,21800,21800,2180-
01 dic 20230,21800,21800,21800,21800,2180-
30 nov 20230,15220,21800,15220,21800,2180404
29 nov 20230,22000,22000,22000,22000,2200-
28 nov 20230,22000,22000,22000,22000,2200-
27 nov 20230,22000,22000,22000,22000,2200-
24 nov 20230,22000,22000,22000,22000,2200-
22 nov 20230,22000,22000,22000,22000,2200-
21 nov 20230,22000,22000,22000,22000,2200-
20 nov 20230,22000,22000,22000,22000,2200-
17 nov 20230,22000,22000,22000,22000,2200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...