U.S. markets open in 3 hours 6 minutes
F S&P 500
5,257.50 +18.50 (+0.35%) F Dow Jones
39,646.00 +110.00 (+0.28%) F Nasdaq
18,292.00 +77.50 (+0.43%) E-mini Russell 2000 Index Futur
2,093.60 +9.50 (+0.46%) Petróleo
79.81 +0.55 (+0.69%) Oro
2,380.80 +40.50 (+1.73%)
Granite Creek Copper Ltd. (GRK.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:18AM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 15,000 |
| 09 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 may 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 may 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 may 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 abr 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 26 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 25 abr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 abr 2024 | 0.0155 | 0.0190 | 0.0155 | 0.0190 | 0.0190 | - |
| 23 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 abr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 19 abr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 18 abr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 17 abr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 16 abr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 15 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 abr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 10 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 abr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | - |
| 08 abr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | - |
| 05 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 abr 2024 | 0.0265 | 0.0290 | 0.0265 | 0.0290 | 0.0290 | - |
| 03 abr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 02 abr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 28 mar 2024 | 0.0255 | 0.0265 | 0.0255 | 0.0260 | 0.0260 | - |
| 27 mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | - |
| 26 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 25 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 22 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 21 mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 20 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 19 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 18 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 15 mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 14 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 13 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 06 mar 2024 | 0.0195 | 0.0195 | 0.0185 | 0.0185 | 0.0185 | - |
| 05 mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 04 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 01 mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 28 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 feb 2024 | 0.0235 | 0.0260 | 0.0235 | 0.0260 | 0.0260 | - |
| 22 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 21 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 20 feb 2024 | 0.0235 | 0.0235 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 16 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 13 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 12 feb 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | - |
| 09 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 08 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 07 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 06 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 05 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 02 feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 01 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 24 ene 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 23 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 22 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 17 ene 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 16 ene 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 15 ene 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 ene 2024 | 0.0165 | 0.0190 | 0.0165 | 0.0190 | 0.0190 | - |
| 11 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 ene 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 ene 2024 | 0.0200 | 0.0300 | 0.0185 | 0.0185 | 0.0185 | 15,000 |
| 05 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 ene 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 ene 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 02 ene 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 29 dic 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 28 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 dic 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 dic 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 dic 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 18 dic 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| 15 dic 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| *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.