U.S. markets open in 7 hours 48 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,915.00 +71.00 (+0.18%) F Nasdaq
19,803.00 +52.25 (+0.26%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.73 +0.10 (+0.12%) Oro
2,341.50 -2.90 (-0.12%)
GURU Organic Energy Corp. (GUROF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:47AM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 21 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 20 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 18 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 17 jun 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 320 |
| 14 jun 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 1,113 |
| 13 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 103 |
| 12 jun 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 400 |
| 11 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 10 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 07 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 06 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 05 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 04 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 03 jun 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 31 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 30 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 29 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 28 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 24 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 23 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 22 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 21 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 20 may 2024 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | 1.8329 | - |
| 17 may 2024 | 1.8400 | 1.8400 | 1.8329 | 1.8329 | 1.8329 | 1,712 |
| 16 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 14 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 13 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 10 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 09 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 08 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 07 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 06 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 03 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 02 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 01 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
| 30 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 9,300 |
| 29 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 6,800 |
| 26 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 25 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 24 abr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 555 |
| 23 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 22 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 19 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 18 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 17 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 16 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 15 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 12 abr 2024 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | 1.7472 | - |
| 11 abr 2024 | 1.7467 | 1.7472 | 1.7467 | 1.7472 | 1.7472 | 2,518 |
| 10 abr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 abr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 abr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 05 abr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
| 04 abr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,000 |
| 03 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 01 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 712 |
| 28 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 27 mar 2024 | 1.7635 | 1.7800 | 1.7635 | 1.7800 | 1.7800 | 1,435 |
| 26 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 400 |
| 25 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 3,600 |
| 22 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 500 |
| 21 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 500 |
| 20 mar 2024 | 1.9301 | 1.9700 | 1.9301 | 1.9700 | 1.9700 | 2,892 |
| 19 mar 2024 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | - |
| 18 mar 2024 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | - |
| 15 mar 2024 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 1.9399 | 301 |
| 14 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 13 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 12 mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| 11 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 08 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 07 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 06 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,214 |
| 05 mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 04 mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 250 |
| 01 mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1,604 |
| 29 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 28 feb 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 3,400 |
| 27 feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 26 feb 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7100 | 1.7100 | 5,300 |
| 23 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 22 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 21 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 736 |
| 16 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 15 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 14 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 13 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 12 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 09 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 08 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 07 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 06 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 05 feb 2024 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | 1.7679 | - |
| 02 feb 2024 | 1.7621 | 1.7700 | 1.7621 | 1.7679 | 1.7679 | 15,100 |
| 01 feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 4,900 |
| 31 ene 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| *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.