Canacol Energy Ltd (CNNEF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:57PM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 350 |
| 24 jun 2024 | 3.0300 | 3.1800 | 3.0300 | 3.1800 | 3.1800 | 6,700 |
| 21 jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
| 18 jun 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 1,600 |
| 17 jun 2024 | 2.9900 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 3,100 |
| 14 jun 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 8,400 |
| 13 jun 2024 | 3.1000 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 13,800 |
| 12 jun 2024 | 3.1800 | 3.1800 | 3.0400 | 3.1000 | 3.1000 | 2,400 |
| 11 jun 2024 | 3.0300 | 3.1300 | 3.0300 | 3.1300 | 3.1300 | 6,800 |
| 10 jun 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 4,700 |
| 07 jun 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 2,600 |
| 06 jun 2024 | 3.1500 | 3.1500 | 2.9100 | 3.0500 | 3.0500 | 20,600 |
| 05 jun 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3,100 |
| 04 jun 2024 | 3.3000 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | 7,800 |
| 03 jun 2024 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | 3.3700 | 2,500 |
| 31 may 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,600 |
| 30 may 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 1,000 |
| 29 may 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 6,200 |
| 28 may 2024 | 3.4200 | 3.4200 | 3.3100 | 3.3800 | 3.3800 | 38,300 |
| 24 may 2024 | 3.4700 | 3.5800 | 3.4300 | 3.4900 | 3.4900 | 139,700 |
| 23 may 2024 | 3.4300 | 3.4300 | 3.3200 | 3.3200 | 3.3200 | 19,600 |
| 22 may 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 71,700 |
| 21 may 2024 | 3.9800 | 3.9800 | 3.7100 | 3.7300 | 3.7300 | 1,000 |
| 20 may 2024 | 3.9700 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| 17 may 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7100 | 3.7100 | 23,500 |
| 16 may 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 24,500 |
| 15 may 2024 | 3.6900 | 3.7400 | 3.6700 | 3.7000 | 3.7000 | 7,600 |
| 14 may 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 10,100 |
| 13 may 2024 | 3.8500 | 3.8500 | 3.5300 | 3.7800 | 3.7800 | 22,100 |
| 10 may 2024 | 3.5800 | 3.6600 | 3.5300 | 3.6400 | 3.6400 | 14,400 |
| 09 may 2024 | 3.6200 | 3.6200 | 3.6000 | 3.6100 | 3.6100 | 18,400 |
| 08 may 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 9,300 |
| 07 may 2024 | 3.6300 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 9,400 |
| 06 may 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 6,300 |
| 03 may 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 10,500 |
| 02 may 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 15,600 |
| 01 may 2024 | 3.6000 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 600 |
| 30 abr 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 11,400 |
| 29 abr 2024 | 3.6500 | 3.6700 | 3.6500 | 3.6600 | 3.6600 | 16,200 |
| 26 abr 2024 | 3.5800 | 3.6600 | 3.5300 | 3.6300 | 3.6300 | 33,400 |
| 25 abr 2024 | 3.4700 | 3.5800 | 3.4700 | 3.5800 | 3.5800 | 6,300 |
| 24 abr 2024 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | 3.5300 | 43,400 |
| 23 abr 2024 | 3.3100 | 3.4100 | 3.3000 | 3.4100 | 3.4100 | 8,900 |
| 22 abr 2024 | 3.3400 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 12,100 |
| 19 abr 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 3,900 |
| 18 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 4,200 |
| 17 abr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2,900 |
| 16 abr 2024 | 3.1500 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 28,900 |
| 15 abr 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1900 | 3.1900 | 46,700 |
| 12 abr 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 46,000 |
| 11 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 8,500 |
| 10 abr 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 10,100 |
| 09 abr 2024 | 3.4800 | 3.4800 | 3.3400 | 3.3700 | 3.3700 | 5,000 |
| 08 abr 2024 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 8,900 |
| 05 abr 2024 | 3.4300 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 2,600 |
| 04 abr 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 5,400 |
| 03 abr 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 4,400 |
| 02 abr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 2,900 |
| 01 abr 2024 | 3.3700 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 600 |
| 28 mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 1,200 |
| 27 mar 2024 | 3.3000 | 3.4500 | 3.3000 | 3.4300 | 3.4300 | 4,400 |
| 26 mar 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 34,900 |
| 25 mar 2024 | 3.4800 | 3.4800 | 3.1400 | 3.1600 | 3.1600 | 44,900 |
| 22 mar 2024 | 4.1500 | 4.1500 | 3.5000 | 3.5600 | 3.5600 | 93,300 |
| 21 mar 2024 | 4.4900 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 7,900 |
| 20 mar 2024 | 4.2600 | 4.3500 | 4.2200 | 4.3500 | 4.3500 | 10,100 |
| 19 mar 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 4,600 |
| 18 mar 2024 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| 15 mar 2024 | 4.1700 | 4.2900 | 4.1700 | 4.2900 | 4.2900 | 12,600 |
| 14 mar 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 2,200 |
| 13 mar 2024 | 4.1700 | 4.2600 | 4.1700 | 4.2100 | 4.2100 | 6,200 |
| 12 mar 2024 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | 4.1000 | 8,000 |
| 11 mar 2024 | 3.8700 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 7,900 |
| 08 mar 2024 | 3.9600 | 3.9700 | 3.9600 | 3.9600 | 3.9600 | 21,800 |
| 07 mar 2024 | 3.8500 | 3.9500 | 3.7500 | 3.9500 | 3.9500 | 2,700 |
| 06 mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,100 |
| 05 mar 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 4,400 |
| 04 mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 1,500 |
| 01 mar 2024 | 3.7800 | 3.8900 | 3.7800 | 3.8100 | 3.8100 | 2,800 |
| 29 feb 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 36,600 |
| 28 feb 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7100 | 3.7100 | 8,600 |
| 27 feb 2024 | 3.9100 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 19,100 |
| 26 feb 2024 | 3.9900 | 3.9900 | 3.8400 | 3.8500 | 3.8500 | 16,700 |
| 23 feb 2024 | 4.0900 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 5,800 |
| 22 feb 2024 | 4.1100 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 4,500 |
| 21 feb 2024 | 4.1800 | 4.1900 | 4.1300 | 4.1300 | 4.1300 | 5,600 |
| 20 feb 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 2,700 |
| 16 feb 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | 30,800 |
| 15 feb 2024 | 3.7800 | 3.8600 | 3.7700 | 3.8600 | 3.8600 | 12,700 |
| 14 feb 2024 | 3.8200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 8,300 |
| 13 feb 2024 | 4.1700 | 4.1700 | 3.7500 | 3.8500 | 3.8500 | 40,800 |
| 12 feb 2024 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | 4.0800 | 54,300 |
| 09 feb 2024 | 4.4000 | 4.4100 | 4.3700 | 4.3800 | 4.3800 | 11,200 |
| 08 feb 2024 | 4.4100 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 3,200 |
| 07 feb 2024 | 4.4200 | 4.5100 | 4.3700 | 4.3700 | 4.3700 | 10,000 |
| 06 feb 2024 | 4.5800 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 3,200 |
| 05 feb 2024 | 4.4100 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 12,100 |
| 02 feb 2024 | 4.4100 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 23,000 |
| 01 feb 2024 | 4.6400 | 4.6800 | 4.4900 | 4.6300 | 4.6300 | 15,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.