International Petroleum Corporation (IPCFF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 12.60 | 14.36 | 12.60 | 14.36 | 14.36 | 361 |
| 17 may 2024 | 13.18 | 13.24 | 13.18 | 13.24 | 13.24 | 940 |
| 16 may 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 5,274 |
| 15 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 13 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 10 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 09 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 08 may 2024 | 12.81 | 13.12 | 12.81 | 13.12 | 13.12 | 12,824 |
| 07 may 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 3,100 |
| 06 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 03 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2,503 |
| 02 may 2024 | 12.38 | 12.58 | 12.38 | 12.58 | 12.58 | 10,620 |
| 01 may 2024 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 1,055 |
| 30 abr 2024 | 12.70 | 12.70 | 12.48 | 12.48 | 12.48 | 984 |
| 29 abr 2024 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 3,791 |
| 26 abr 2024 | 12.91 | 13.07 | 12.86 | 13.07 | 13.07 | 1,835 |
| 25 abr 2024 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 4,450 |
| 24 abr 2024 | 12.76 | 12.77 | 12.76 | 12.77 | 12.77 | 1,300 |
| 23 abr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 22 abr 2024 | 12.53 | 12.74 | 12.53 | 12.74 | 12.74 | 2,390 |
| 19 abr 2024 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | 1,395 |
| 18 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 17 abr 2024 | 12.86 | 12.86 | 12.81 | 12.81 | 12.81 | 802 |
| 16 abr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1,310 |
| 15 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4,652 |
| 12 abr 2024 | 13.16 | 13.16 | 12.83 | 12.84 | 12.84 | 5,151 |
| 11 abr 2024 | 13.02 | 13.16 | 13.02 | 13.16 | 13.16 | 4,850 |
| 10 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1,202 |
| 09 abr 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 829 |
| 08 abr 2024 | 12.51 | 12.51 | 12.45 | 12.46 | 12.46 | 12,302 |
| 05 abr 2024 | 12.22 | 12.30 | 12.22 | 12.29 | 12.29 | 12,105 |
| 04 abr 2024 | 12.27 | 12.32 | 12.27 | 12.32 | 12.32 | 2,200 |
| 03 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 02 abr 2024 | 12.07 | 12.12 | 12.00 | 12.12 | 12.12 | 3,268 |
| 01 abr 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 1,312 |
| 28 mar 2024 | 11.89 | 11.90 | 11.88 | 11.90 | 11.90 | 2,370 |
| 27 mar 2024 | 11.05 | 11.78 | 11.05 | 11.78 | 11.78 | 1,148 |
| 26 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2,753 |
| 25 mar 2024 | 11.95 | 11.95 | 11.81 | 11.81 | 11.81 | 2,800 |
| 22 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 21 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1,517 |
| 20 mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 19 mar 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.86 | 3,126 |
| 18 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1,491 |
| 15 mar 2024 | 11.84 | 11.84 | 11.82 | 11.82 | 11.82 | 1,559 |
| 14 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 13 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 2,402 |
| 12 mar 2024 | 11.17 | 11.17 | 11.11 | 11.11 | 11.11 | 8,259 |
| 11 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 08 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 07 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 514 |
| 06 mar 2024 | 11.26 | 11.26 | 11.21 | 11.21 | 11.21 | 4,138 |
| 05 mar 2024 | 10.34 | 11.05 | 10.34 | 11.05 | 11.05 | 1,302 |
| 04 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2,840 |
| 01 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 3,448 |
| 29 feb 2024 | 10.51 | 10.54 | 10.42 | 10.42 | 10.42 | 6,313 |
| 28 feb 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.50 | 2,149 |
| 27 feb 2024 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 713 |
| 26 feb 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1,876 |
| 23 feb 2024 | 10.83 | 10.83 | 10.72 | 10.72 | 10.72 | 1,497 |
| 22 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 8,036 |
| 21 feb 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 9,043 |
| 20 feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 16 feb 2024 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | 2,799 |
| 15 feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 308 |
| 14 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 13 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 12 feb 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 11.04 | 7,432 |
| 09 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,565 |
| 08 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 357 |
| 07 feb 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 06 feb 2024 | 10.32 | 10.52 | 10.06 | 10.06 | 10.06 | 204,795 |
| 05 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 02 feb 2024 | 10.87 | 10.89 | 10.87 | 10.89 | 10.89 | 1,486 |
| 01 feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 440 |
| 31 ene 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 30 ene 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 287 |
| 29 ene 2024 | 11.03 | 11.03 | 10.95 | 11.03 | 11.03 | 1,249 |
| 26 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 25 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2,859 |
| 24 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3,952 |
| 23 ene 2024 | 10.98 | 10.98 | 10.91 | 10.91 | 10.91 | 1,777 |
| 22 ene 2024 | 10.88 | 10.88 | 10.82 | 10.83 | 10.83 | 5,095 |
| 19 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 676 |
| 18 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,769 |
| 17 ene 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 4,466 |
| 16 ene 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 12 ene 2024 | 11.77 | 11.77 | 11.46 | 11.46 | 11.46 | 5,873 |
| 11 ene 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 10 ene 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 2,537 |
| 09 ene 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1,339 |
| 08 ene 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | 2,809 |
| 05 ene 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 897 |
| 04 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 03 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 ene 2024 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 19,470 |
| 29 dic 2023 | 12.04 | 12.04 | 11.94 | 11.94 | 11.94 | 6,461 |
| 28 dic 2023 | 12.33 | 12.33 | 12.13 | 12.13 | 12.13 | 4,205 |
| 27 dic 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 318 |
| *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.