Gran Tierra Energy Inc (G1P0.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 16 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 15 may 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 14 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 13 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 10 may 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 09 may 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 08 may 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 07 may 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 06 may 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 03 may 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 02 may 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 30 abr 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 29 abr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 26 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 abr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 24 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 23 abr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 22 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 19 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 18 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 17 abr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 16 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 15 abr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 12 abr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 11 abr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 10 abr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 09 abr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 08 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 05 abr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 04 abr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 03 abr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 02 abr 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 28 mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 27 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 26 mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 25 mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 22 mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 21 mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 20 mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 18 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 13 mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 12 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 11 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 08 mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 07 mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 06 mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 05 mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 04 mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 01 mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 29 feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 28 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 27 feb 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 26 feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 23 feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 22 feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 21 feb 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 20 feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 19 feb 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 16 feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 15 feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 14 feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 13 feb 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 12 feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 09 feb 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 08 feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 07 feb 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 06 feb 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 05 feb 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 02 feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 01 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 31 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 30 ene 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 29 ene 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 26 ene 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 25 ene 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 24 ene 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 23 ene 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 22 ene 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 19 ene 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 18 ene 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 17 ene 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 16 ene 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 15 ene 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 12 ene 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 11 ene 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 10 ene 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 09 ene 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 08 ene 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 05 ene 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 04 ene 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 03 ene 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 02 ene 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 29 dic 2023 | 5.05 | 5.07 | 5.03 | 5.07 | 5.07 | - |
| 28 dic 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 27 dic 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 22 dic 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| *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.