U.S. markets open in 3 hours 45 minutes
F S&P 500
5,041.00 -26.00 (-0.51%) F Dow Jones
37,883.00 -110.00 (-0.29%) F Nasdaq
17,422.00 -149.25 (-0.85%) E-mini Russell 2000 Index Futur
1,972.50 -13.10 (-0.66%) Petróleo
80.54 -1.39 (-1.70%) Oro
2,299.80 -3.10 (-0.13%)
Gran Tierra Energy Inc. (GTE)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 8.94 | 8.94 | 8.50 | 8.64 | 8.64 | 440,300 |
| 29 abr 2024 | 8.39 | 9.04 | 8.39 | 8.99 | 8.99 | 780,000 |
| 26 abr 2024 | 8.25 | 8.43 | 8.21 | 8.37 | 8.37 | 211,200 |
| 25 abr 2024 | 8.19 | 8.35 | 8.08 | 8.35 | 8.35 | 188,600 |
| 24 abr 2024 | 8.15 | 8.33 | 8.03 | 8.26 | 8.26 | 297,900 |
| 23 abr 2024 | 8.03 | 8.24 | 7.96 | 8.15 | 8.15 | 236,900 |
| 22 abr 2024 | 8.14 | 8.19 | 8.00 | 8.02 | 8.02 | 254,100 |
| 19 abr 2024 | 7.90 | 8.38 | 7.82 | 8.17 | 8.17 | 516,000 |
| 18 abr 2024 | 8.05 | 8.25 | 7.97 | 7.99 | 7.99 | 286,200 |
| 17 abr 2024 | 7.97 | 8.09 | 7.84 | 8.05 | 8.05 | 402,300 |
| 16 abr 2024 | 8.03 | 8.05 | 7.71 | 8.00 | 8.00 | 418,100 |
| 15 abr 2024 | 8.06 | 8.15 | 7.95 | 8.08 | 8.08 | 266,300 |
| 12 abr 2024 | 8.25 | 8.46 | 8.05 | 8.09 | 8.09 | 392,100 |
| 11 abr 2024 | 8.25 | 8.25 | 7.92 | 8.18 | 8.18 | 221,200 |
| 10 abr 2024 | 8.11 | 8.24 | 8.02 | 8.19 | 8.19 | 282,600 |
| 09 abr 2024 | 8.43 | 8.46 | 7.99 | 8.18 | 8.18 | 323,000 |
| 08 abr 2024 | 8.21 | 8.46 | 8.16 | 8.43 | 8.43 | 337,300 |
| 05 abr 2024 | 8.14 | 8.30 | 8.06 | 8.14 | 8.14 | 353,800 |
| 04 abr 2024 | 8.19 | 8.31 | 8.02 | 8.03 | 8.03 | 634,200 |
| 03 abr 2024 | 7.95 | 8.25 | 7.78 | 8.25 | 8.25 | 947,300 |
| 02 abr 2024 | 7.37 | 7.89 | 7.27 | 7.87 | 7.87 | 797,100 |
| 01 abr 2024 | 7.14 | 7.23 | 7.02 | 7.20 | 7.20 | 157,000 |
| 28 mar 2024 | 7.02 | 7.20 | 7.02 | 7.14 | 7.14 | 277,600 |
| 27 mar 2024 | 6.88 | 7.03 | 6.88 | 7.01 | 7.01 | 202,600 |
| 26 mar 2024 | 6.90 | 7.09 | 6.89 | 6.94 | 6.94 | 413,500 |
| 25 mar 2024 | 6.63 | 6.92 | 6.62 | 6.88 | 6.88 | 373,900 |
| 22 mar 2024 | 6.66 | 6.69 | 6.58 | 6.63 | 6.63 | 233,000 |
| 21 mar 2024 | 6.57 | 6.74 | 6.51 | 6.65 | 6.65 | 416,800 |
| 20 mar 2024 | 6.43 | 6.59 | 6.41 | 6.56 | 6.56 | 424,900 |
| 19 mar 2024 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 479,400 |
| 18 mar 2024 | 6.26 | 6.52 | 6.22 | 6.41 | 6.41 | 615,200 |
| 15 mar 2024 | 6.16 | 6.27 | 6.05 | 6.25 | 6.25 | 596,000 |
| 14 mar 2024 | 6.13 | 6.19 | 6.02 | 6.14 | 6.14 | 312,000 |
| 13 mar 2024 | 5.90 | 6.16 | 5.85 | 6.10 | 6.10 | 772,300 |
| 12 mar 2024 | 5.78 | 5.90 | 5.69 | 5.76 | 5.76 | 351,100 |
| 11 mar 2024 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 327,200 |
| 08 mar 2024 | 5.76 | 5.84 | 5.70 | 5.73 | 5.73 | 228,100 |
| 07 mar 2024 | 5.55 | 5.78 | 5.55 | 5.76 | 5.76 | 490,100 |
| 06 mar 2024 | 5.55 | 5.71 | 5.52 | 5.59 | 5.59 | 445,100 |
| 05 mar 2024 | 5.35 | 5.53 | 5.35 | 5.44 | 5.44 | 278,800 |
| 04 mar 2024 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | 254,500 |
| 01 mar 2024 | 5.39 | 5.70 | 5.39 | 5.58 | 5.58 | 460,000 |
| 29 feb 2024 | 5.28 | 5.35 | 5.23 | 5.35 | 5.35 | 470,500 |
| 28 feb 2024 | 5.38 | 5.50 | 5.24 | 5.26 | 5.26 | 233,500 |
| 27 feb 2024 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 239,000 |
| 26 feb 2024 | 5.47 | 5.53 | 5.32 | 5.32 | 5.32 | 185,800 |
| 23 feb 2024 | 5.55 | 5.58 | 5.41 | 5.46 | 5.46 | 392,700 |
| 22 feb 2024 | 5.53 | 5.72 | 5.40 | 5.65 | 5.65 | 661,200 |
| 21 feb 2024 | 5.15 | 5.62 | 5.12 | 5.52 | 5.52 | 778,000 |
| 20 feb 2024 | 5.31 | 5.31 | 5.01 | 5.15 | 5.15 | 839,300 |
| 16 feb 2024 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | 224,900 |
| 15 feb 2024 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 543,800 |
| 14 feb 2024 | 5.10 | 5.16 | 5.01 | 5.02 | 5.02 | 282,000 |
| 13 feb 2024 | 5.20 | 5.20 | 5.01 | 5.04 | 5.04 | 474,000 |
| 12 feb 2024 | 5.19 | 5.38 | 5.19 | 5.29 | 5.29 | 323,900 |
| 09 feb 2024 | 5.19 | 5.26 | 5.08 | 5.19 | 5.19 | 376,200 |
| 08 feb 2024 | 4.99 | 5.25 | 4.97 | 5.20 | 5.20 | 358,700 |
| 07 feb 2024 | 4.99 | 5.07 | 4.94 | 4.98 | 4.98 | 306,200 |
| 06 feb 2024 | 4.86 | 5.05 | 4.85 | 4.94 | 4.94 | 458,800 |
| 05 feb 2024 | 5.03 | 5.05 | 4.85 | 4.86 | 4.86 | 422,500 |
| 02 feb 2024 | 5.40 | 5.43 | 5.09 | 5.09 | 5.09 | 547,000 |
| 01 feb 2024 | 5.66 | 5.78 | 5.44 | 5.44 | 5.44 | 367,200 |
| 31 ene 2024 | 5.55 | 5.86 | 5.43 | 5.58 | 5.58 | 865,900 |
| 30 ene 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 398,100 |
| 29 ene 2024 | 5.39 | 5.44 | 5.26 | 5.43 | 5.43 | 391,500 |
| 26 ene 2024 | 5.21 | 5.40 | 5.18 | 5.40 | 5.40 | 504,500 |
| 25 ene 2024 | 5.26 | 5.26 | 5.06 | 5.21 | 5.21 | 449,500 |
| 24 ene 2024 | 4.99 | 5.29 | 4.98 | 5.17 | 5.17 | 893,100 |
| 23 ene 2024 | 4.89 | 5.05 | 4.89 | 4.94 | 4.94 | 275,400 |
| 22 ene 2024 | 4.81 | 4.99 | 4.75 | 4.97 | 4.97 | 390,600 |
| 19 ene 2024 | 4.84 | 4.86 | 4.72 | 4.86 | 4.86 | 302,100 |
| 18 ene 2024 | 4.88 | 4.88 | 4.76 | 4.83 | 4.83 | 345,900 |
| 17 ene 2024 | 4.90 | 4.97 | 4.78 | 4.88 | 4.88 | 443,100 |
| 16 ene 2024 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | 326,000 |
| 12 ene 2024 | 5.25 | 5.26 | 5.10 | 5.12 | 5.12 | 327,000 |
| 11 ene 2024 | 5.23 | 5.23 | 5.11 | 5.13 | 5.13 | 304,200 |
| 10 ene 2024 | 5.31 | 5.34 | 5.16 | 5.18 | 5.18 | 272,300 |
| 09 ene 2024 | 5.54 | 5.55 | 5.28 | 5.28 | 5.28 | 299,700 |
| 08 ene 2024 | 5.50 | 5.59 | 5.41 | 5.55 | 5.55 | 318,600 |
| 05 ene 2024 | 5.45 | 5.67 | 5.44 | 5.66 | 5.66 | 368,100 |
| 04 ene 2024 | 5.61 | 5.63 | 5.40 | 5.42 | 5.42 | 481,400 |
| 03 ene 2024 | 5.61 | 5.72 | 5.52 | 5.62 | 5.62 | 482,500 |
| 02 ene 2024 | 5.66 | 5.79 | 5.60 | 5.64 | 5.64 | 302,700 |
| 29 dic 2023 | 5.70 | 5.70 | 5.59 | 5.64 | 5.64 | 355,100 |
| 28 dic 2023 | 5.71 | 5.77 | 5.66 | 5.66 | 5.66 | 298,100 |
| 27 dic 2023 | 5.88 | 5.88 | 5.70 | 5.78 | 5.78 | 388,900 |
| 26 dic 2023 | 5.82 | 5.89 | 5.82 | 5.86 | 5.86 | 337,800 |
| 22 dic 2023 | 5.85 | 5.90 | 5.72 | 5.77 | 5.77 | 324,600 |
| 21 dic 2023 | 5.80 | 5.91 | 5.79 | 5.84 | 5.84 | 325,100 |
| 20 dic 2023 | 5.92 | 5.98 | 5.73 | 5.75 | 5.75 | 644,400 |
| 19 dic 2023 | 5.81 | 5.91 | 5.76 | 5.91 | 5.91 | 395,700 |
| 18 dic 2023 | 5.86 | 5.96 | 5.78 | 5.78 | 5.78 | 283,500 |
| 15 dic 2023 | 5.90 | 5.90 | 5.70 | 5.76 | 5.76 | 358,600 |
| 14 dic 2023 | 5.80 | 5.98 | 5.77 | 5.88 | 5.88 | 366,400 |
| 13 dic 2023 | 5.51 | 5.71 | 5.41 | 5.71 | 5.71 | 434,600 |
| 12 dic 2023 | 5.67 | 5.67 | 5.47 | 5.52 | 5.52 | 351,300 |
| 11 dic 2023 | 5.84 | 5.86 | 5.71 | 5.75 | 5.75 | 273,400 |
| 08 dic 2023 | 5.84 | 5.91 | 5.80 | 5.89 | 5.89 | 176,600 |
| 07 dic 2023 | 5.90 | 5.91 | 5.74 | 5.80 | 5.80 | 280,500 |
| 06 dic 2023 | 6.03 | 6.10 | 5.83 | 5.88 | 5.88 | 420,700 |
| *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.