Gran Tierra Energy Inc. (GTE.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 12.57 | 12.68 | 12.44 | 12.45 | 12.45 | 25,113 |
| 09 may 2024 | 12.69 | 12.83 | 12.45 | 12.57 | 12.57 | 72,400 |
| 08 may 2024 | 12.50 | 12.82 | 12.35 | 12.72 | 12.72 | 153,700 |
| 07 may 2024 | 12.24 | 12.93 | 12.24 | 12.69 | 12.69 | 148,600 |
| 06 may 2024 | 11.91 | 12.28 | 11.91 | 12.13 | 12.13 | 73,000 |
| 03 may 2024 | 12.00 | 12.00 | 11.59 | 11.82 | 11.82 | 37,900 |
| 02 may 2024 | 10.83 | 12.15 | 10.83 | 11.90 | 11.90 | 137,500 |
| 01 may 2024 | 11.81 | 12.01 | 11.19 | 11.28 | 11.28 | 60,400 |
| 30 abr 2024 | 12.20 | 12.20 | 11.70 | 11.92 | 11.92 | 138,900 |
| 29 abr 2024 | 11.30 | 12.35 | 11.30 | 12.31 | 12.31 | 154,100 |
| 26 abr 2024 | 11.23 | 11.50 | 11.23 | 11.47 | 11.47 | 26,100 |
| 25 abr 2024 | 11.33 | 11.41 | 11.10 | 11.39 | 11.39 | 33,600 |
| 24 abr 2024 | 11.10 | 11.42 | 11.02 | 11.32 | 11.32 | 52,900 |
| 23 abr 2024 | 10.96 | 11.27 | 10.93 | 11.15 | 11.15 | 72,600 |
| 22 abr 2024 | 11.15 | 11.24 | 10.99 | 11.01 | 11.01 | 34,500 |
| 19 abr 2024 | 10.93 | 11.54 | 10.88 | 11.24 | 11.24 | 143,800 |
| 18 abr 2024 | 11.06 | 11.33 | 10.98 | 10.98 | 10.98 | 54,900 |
| 17 abr 2024 | 10.90 | 11.16 | 10.85 | 11.12 | 11.12 | 62,100 |
| 16 abr 2024 | 11.03 | 11.14 | 10.66 | 11.11 | 11.11 | 86,900 |
| 15 abr 2024 | 11.15 | 11.20 | 10.93 | 11.17 | 11.17 | 38,600 |
| 12 abr 2024 | 11.27 | 11.62 | 11.10 | 11.16 | 11.16 | 47,900 |
| 11 abr 2024 | 11.13 | 11.21 | 10.87 | 11.21 | 11.21 | 40,900 |
| 10 abr 2024 | 11.03 | 11.26 | 11.00 | 11.25 | 11.25 | 26,300 |
| 09 abr 2024 | 11.49 | 11.49 | 10.88 | 11.05 | 11.05 | 27,100 |
| 08 abr 2024 | 11.17 | 11.48 | 11.08 | 11.40 | 11.40 | 36,100 |
| 05 abr 2024 | 11.00 | 11.29 | 10.94 | 11.09 | 11.09 | 50,000 |
| 04 abr 2024 | 10.92 | 11.19 | 10.87 | 10.91 | 10.91 | 44,100 |
| 03 abr 2024 | 10.81 | 11.15 | 10.56 | 11.13 | 11.13 | 58,600 |
| 02 abr 2024 | 9.86 | 10.70 | 9.86 | 10.70 | 10.70 | 87,100 |
| 01 abr 2024 | 9.70 | 9.82 | 9.54 | 9.82 | 9.82 | 23,000 |
| 28 mar 2024 | 9.58 | 9.74 | 9.55 | 9.69 | 9.69 | 36,200 |
| 27 mar 2024 | 9.45 | 9.54 | 9.41 | 9.48 | 9.48 | 26,300 |
| 26 mar 2024 | 9.40 | 9.63 | 9.36 | 9.41 | 9.41 | 44,400 |
| 25 mar 2024 | 9.01 | 9.41 | 9.01 | 9.34 | 9.34 | 60,000 |
| 22 mar 2024 | 8.99 | 9.07 | 8.94 | 9.04 | 9.04 | 29,900 |
| 21 mar 2024 | 8.86 | 9.11 | 8.86 | 8.99 | 8.99 | 38,100 |
| 20 mar 2024 | 8.79 | 8.89 | 8.72 | 8.80 | 8.80 | 39,100 |
| 19 mar 2024 | 8.71 | 8.90 | 8.71 | 8.84 | 8.84 | 59,800 |
| 18 mar 2024 | 8.47 | 8.81 | 8.43 | 8.71 | 8.71 | 56,200 |
| 15 mar 2024 | 8.37 | 8.48 | 8.17 | 8.37 | 8.37 | 63,200 |
| 14 mar 2024 | 8.20 | 8.37 | 8.13 | 8.34 | 8.34 | 41,400 |
| 13 mar 2024 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 68,400 |
| 12 mar 2024 | 7.83 | 7.97 | 7.75 | 7.80 | 7.80 | 48,500 |
| 11 mar 2024 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | 30,300 |
| 08 mar 2024 | 7.75 | 7.84 | 7.70 | 7.72 | 7.72 | 23,200 |
| 07 mar 2024 | 7.65 | 7.78 | 7.65 | 7.74 | 7.74 | 48,000 |
| 06 mar 2024 | 7.48 | 7.72 | 7.48 | 7.58 | 7.58 | 74,200 |
| 05 mar 2024 | 7.35 | 7.49 | 7.35 | 7.44 | 7.44 | 32,200 |
| 04 mar 2024 | 7.50 | 7.51 | 7.30 | 7.33 | 7.33 | 19,000 |
| 01 mar 2024 | 7.37 | 7.71 | 7.36 | 7.55 | 7.55 | 59,700 |
| 29 feb 2024 | 7.15 | 7.25 | 7.11 | 7.25 | 7.25 | 60,700 |
| 28 feb 2024 | 7.39 | 7.45 | 7.12 | 7.15 | 7.15 | 25,500 |
| 27 feb 2024 | 7.24 | 7.40 | 7.23 | 7.32 | 7.32 | 32,100 |
| 26 feb 2024 | 7.50 | 7.50 | 7.20 | 7.22 | 7.22 | 33,600 |
| 23 feb 2024 | 7.41 | 7.52 | 7.28 | 7.40 | 7.40 | 27,200 |
| 22 feb 2024 | 7.36 | 7.72 | 7.33 | 7.57 | 7.57 | 39,800 |
| 21 feb 2024 | 7.02 | 7.59 | 7.01 | 7.50 | 7.50 | 155,700 |
| 20 feb 2024 | 7.13 | 7.14 | 6.78 | 6.97 | 6.97 | 85,800 |
| 16 feb 2024 | 7.18 | 7.19 | 7.06 | 7.14 | 7.14 | 43,800 |
| 15 feb 2024 | 6.90 | 7.24 | 6.87 | 7.15 | 7.15 | 65,000 |
| 14 feb 2024 | 6.85 | 7.00 | 6.80 | 6.80 | 6.80 | 50,900 |
| 13 feb 2024 | 6.95 | 6.97 | 6.81 | 6.83 | 6.83 | 60,200 |
| 12 feb 2024 | 7.02 | 7.22 | 6.99 | 7.09 | 7.09 | 57,400 |
| 09 feb 2024 | 6.99 | 7.07 | 6.84 | 6.95 | 6.95 | 29,800 |
| 08 feb 2024 | 6.66 | 7.06 | 6.66 | 6.96 | 6.96 | 62,600 |
| 07 feb 2024 | 6.71 | 6.82 | 6.64 | 6.73 | 6.73 | 35,200 |
| 06 feb 2024 | 6.59 | 6.80 | 6.56 | 6.70 | 6.70 | 40,100 |
| 05 feb 2024 | 6.84 | 6.84 | 6.57 | 6.62 | 6.62 | 47,400 |
| 02 feb 2024 | 7.25 | 7.25 | 6.87 | 6.91 | 6.91 | 46,700 |
| 01 feb 2024 | 7.60 | 7.77 | 7.29 | 7.29 | 7.29 | 32,100 |
| 31 ene 2024 | 7.41 | 7.85 | 7.28 | 7.54 | 7.54 | 86,200 |
| 30 ene 2024 | 7.20 | 7.49 | 7.19 | 7.44 | 7.44 | 32,800 |
| 29 ene 2024 | 7.22 | 7.29 | 7.08 | 7.24 | 7.24 | 26,900 |
| 26 ene 2024 | 6.98 | 7.27 | 6.98 | 7.27 | 7.27 | 90,900 |
| 25 ene 2024 | 7.15 | 7.15 | 6.82 | 7.01 | 7.01 | 50,600 |
| 24 ene 2024 | 6.69 | 7.13 | 6.69 | 6.98 | 6.98 | 118,800 |
| 23 ene 2024 | 6.71 | 6.80 | 6.61 | 6.65 | 6.65 | 32,300 |
| 22 ene 2024 | 6.44 | 6.70 | 6.40 | 6.66 | 6.66 | 49,400 |
| 19 ene 2024 | 6.49 | 6.52 | 6.36 | 6.48 | 6.48 | 54,600 |
| 18 ene 2024 | 6.53 | 6.53 | 6.43 | 6.50 | 6.50 | 58,900 |
| 17 ene 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 6.55 | 41,900 |
| 16 ene 2024 | 6.94 | 6.94 | 6.76 | 6.76 | 6.76 | 53,700 |
| 15 ene 2024 | 6.82 | 7.03 | 6.78 | 6.95 | 6.95 | 18,700 |
| 12 ene 2024 | 6.95 | 7.01 | 6.83 | 6.88 | 6.88 | 65,900 |
| 11 ene 2024 | 6.92 | 6.96 | 6.84 | 6.86 | 6.86 | 67,800 |
| 10 ene 2024 | 7.10 | 7.13 | 6.91 | 6.94 | 6.94 | 56,400 |
| 09 ene 2024 | 7.45 | 7.45 | 7.09 | 7.09 | 7.09 | 97,500 |
| 08 ene 2024 | 7.48 | 7.48 | 7.25 | 7.39 | 7.39 | 41,500 |
| 05 ene 2024 | 7.33 | 7.55 | 7.27 | 7.54 | 7.54 | 50,200 |
| 04 ene 2024 | 7.50 | 7.50 | 7.22 | 7.25 | 7.25 | 49,900 |
| 03 ene 2024 | 7.45 | 7.63 | 7.37 | 7.51 | 7.51 | 82,300 |
| 02 ene 2024 | 7.51 | 7.69 | 7.47 | 7.49 | 7.49 | 29,700 |
| 29 dic 2023 | 7.49 | 7.51 | 7.40 | 7.44 | 7.44 | 31,800 |
| 28 dic 2023 | 7.57 | 7.62 | 7.49 | 7.49 | 7.49 | 44,700 |
| 27 dic 2023 | 7.60 | 7.65 | 7.53 | 7.57 | 7.57 | 53,100 |
| 22 dic 2023 | 7.78 | 7.80 | 7.60 | 7.61 | 7.61 | 45,100 |
| 21 dic 2023 | 7.82 | 7.88 | 7.71 | 7.76 | 7.76 | 47,900 |
| 20 dic 2023 | 7.97 | 7.98 | 7.64 | 7.64 | 7.64 | 46,700 |
| 19 dic 2023 | 7.83 | 7.88 | 7.78 | 7.85 | 7.85 | 28,900 |
| 18 dic 2023 | 7.82 | 7.99 | 7.73 | 7.73 | 7.73 | 29,400 |
| *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.