Petrus Resources Ltd. (PTRUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:44AM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| 30 may 2024 | 0.9950 | 0.9950 | 0.9920 | 0.9920 | 0.9920 | 2,000 |
| 29 may 2024 | 0.9800 | 0.9800 | 0.9660 | 0.9660 | 0.9660 | 6,100 |
| 28 may 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 26,300 |
| 24 may 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 1,500 |
| 23 may 2024 | 1.0260 | 1.0300 | 0.9850 | 0.9850 | 0.9850 | 15,300 |
| 22 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
| 21 may 2024 | 1.1000 | 1.1000 | 1.0420 | 1.0600 | 1.0600 | 3,900 |
| 20 may 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1060 | 1.1060 | 41,000 |
| 17 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,700 |
| 16 may 2024 | 1.0300 | 1.0300 | 1.0220 | 1.0220 | 1.0220 | 400 |
| 15 may 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 7,100 |
| 14 may 2024 | 1.0400 | 1.0500 | 1.0360 | 1.0480 | 1.0480 | 29,200 |
| 14 may 2024 | 0.007 Dividendo | |||||
| 13 may 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0380 | 1.0310 | 37,500 |
| 10 may 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0032 | - |
| 09 may 2024 | 1.0100 | 1.0100 | 1.0060 | 1.0100 | 1.0032 | 7,600 |
| 08 may 2024 | 0.9900 | 1.0060 | 0.9900 | 1.0060 | 0.9992 | 4,900 |
| 07 may 2024 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9635 | 58,900 |
| 06 may 2024 | 0.9930 | 1.0140 | 0.9890 | 1.0000 | 0.9933 | 18,400 |
| 03 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9535 | 1,000 |
| 02 may 2024 | 0.9630 | 0.9630 | 0.9630 | 0.9630 | 0.9565 | - |
| 01 may 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9630 | 0.9565 | 4,100 |
| 30 abr 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9764 | - |
| 29 abr 2024 | 0.9800 | 0.9830 | 0.9620 | 0.9830 | 0.9764 | 12,300 |
| 26 abr 2024 | 0.9800 | 0.9800 | 0.9620 | 0.9620 | 0.9555 | 6,400 |
| 25 abr 2024 | 0.9990 | 0.9990 | 0.9930 | 0.9930 | 0.9863 | 3,000 |
| 24 abr 2024 | 0.9590 | 0.9900 | 0.9590 | 0.9900 | 0.9833 | 10,100 |
| 23 abr 2024 | 0.9400 | 0.9640 | 0.9400 | 0.9450 | 0.9386 | 62,100 |
| 22 abr 2024 | 0.9280 | 0.9400 | 0.9280 | 0.9330 | 0.9267 | 2,900 |
| 19 abr 2024 | 0.9300 | 0.9350 | 0.9220 | 0.9220 | 0.9158 | 8,400 |
| 18 abr 2024 | 0.9300 | 0.9340 | 0.9290 | 0.9300 | 0.9237 | 7,900 |
| 17 abr 2024 | 0.9220 | 0.9300 | 0.9220 | 0.9300 | 0.9237 | 53,100 |
| 16 abr 2024 | 0.9280 | 0.9350 | 0.9200 | 0.9350 | 0.9287 | 87,000 |
| 15 abr 2024 | 0.9880 | 0.9880 | 0.9280 | 0.9300 | 0.9237 | 535,500 |
| 12 abr 2024 | 0.9700 | 0.9720 | 0.9700 | 0.9700 | 0.9635 | 190,900 |
| 12 abr 2024 | 0.007 Dividendo | |||||
| 11 abr 2024 | 0.9800 | 0.9800 | 0.9690 | 0.9700 | 0.9565 | 75,000 |
| 10 abr 2024 | 1.0100 | 1.0100 | 0.9810 | 0.9810 | 0.9674 | 4,100 |
| 09 abr 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0100 | 0.9959 | 2,300 |
| 08 abr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0290 | 1.0147 | 5,100 |
| 05 abr 2024 | 0.9700 | 1.0100 | 0.9600 | 1.0000 | 0.9861 | 6,800 |
| 04 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9861 | 13,700 |
| 03 abr 2024 | 0.9820 | 0.9820 | 0.9700 | 0.9700 | 0.9565 | 255,300 |
| 02 abr 2024 | 0.9790 | 1.0060 | 0.9710 | 1.0060 | 0.9920 | 18,000 |
| 01 abr 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9664 | 10,100 |
| 28 mar 2024 | 0.9860 | 0.9930 | 0.9800 | 0.9800 | 0.9664 | 9,100 |
| 27 mar 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9900 | 0.9762 | 33,100 |
| 26 mar 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9782 | 3,000 |
| 25 mar 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9762 | 3,800 |
| 22 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0058 | - |
| 21 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0058 | 1,000 |
| 20 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9959 | 2,000 |
| 19 mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9959 | 500 |
| 18 mar 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0393 | 1,000 |
| 15 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0354 | 6,000 |
| 14 mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0058 | 20,200 |
| 14 mar 2024 | 0.007 Dividendo | |||||
| 13 mar 2024 | 1.0310 | 1.0410 | 1.0300 | 1.0410 | 1.0196 | 8,800 |
| 12 mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0000 | - |
| 11 mar 2024 | 1.0400 | 1.0450 | 1.0210 | 1.0210 | 1.0000 | 29,000 |
| 08 mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0382 | 6,100 |
| 07 mar 2024 | 1.0150 | 1.0400 | 1.0100 | 1.0400 | 1.0186 | 5,100 |
| 06 mar 2024 | 0.9980 | 1.0100 | 0.9980 | 1.0100 | 0.9893 | 21,900 |
| 05 mar 2024 | 0.9700 | 0.9700 | 0.9490 | 0.9500 | 0.9305 | 99,100 |
| 04 mar 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | 0.9599 | 69,100 |
| 01 mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0088 | 13,300 |
| 29 feb 2024 | 0.9710 | 0.9800 | 0.9710 | 0.9800 | 0.9599 | 2,400 |
| 28 feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9383 | 100 |
| 27 feb 2024 | 0.9330 | 0.9580 | 0.9300 | 0.9580 | 0.9383 | 43,900 |
| 26 feb 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9305 | 42,700 |
| 23 feb 2024 | 0.9450 | 0.9450 | 0.9270 | 0.9270 | 0.9080 | 30,000 |
| 22 feb 2024 | 0.9340 | 0.9460 | 0.9180 | 0.9180 | 0.8991 | 32,000 |
| 21 feb 2024 | 0.9300 | 0.9300 | 0.9080 | 0.9130 | 0.8942 | 28,100 |
| 20 feb 2024 | 0.9290 | 0.9300 | 0.9290 | 0.9300 | 0.9109 | 20,100 |
| 16 feb 2024 | 0.9260 | 0.9260 | 0.9120 | 0.9120 | 0.8933 | 5,100 |
| 15 feb 2024 | 0.9210 | 0.9340 | 0.9160 | 0.9160 | 0.8972 | 19,300 |
| 15 feb 2024 | 0.007 Dividendo | |||||
| 14 feb 2024 | 0.9150 | 0.9300 | 0.9150 | 0.9210 | 0.8952 | 8,000 |
| 13 feb 2024 | 0.9430 | 0.9430 | 0.9150 | 0.9150 | 0.8894 | 7,200 |
| 12 feb 2024 | 0.9400 | 0.9500 | 0.9400 | 0.9430 | 0.9166 | 6,700 |
| 09 feb 2024 | 0.9230 | 0.9230 | 0.9200 | 0.9200 | 0.8943 | 5,000 |
| 08 feb 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9127 | 2,100 |
| 07 feb 2024 | 0.9380 | 0.9380 | 0.9310 | 0.9310 | 0.9049 | 4,800 |
| 06 feb 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9147 | - |
| 05 feb 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9147 | - |
| 02 feb 2024 | 0.8930 | 0.9410 | 0.8930 | 0.9410 | 0.9147 | 8,100 |
| 01 feb 2024 | 0.9340 | 0.9340 | 0.9280 | 0.9300 | 0.9040 | 2,200 |
| 31 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9331 | - |
| 30 ene 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.9331 | 1,700 |
| 29 ene 2024 | 0.9710 | 0.9710 | 0.9420 | 0.9420 | 0.9156 | 6,800 |
| 26 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9331 | - |
| 25 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9331 | - |
| 24 ene 2024 | 0.9370 | 0.9600 | 0.9370 | 0.9600 | 0.9331 | 4,900 |
| 23 ene 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9370 | - |
| 22 ene 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9370 | 2,800 |
| 19 ene 2024 | 0.9550 | 0.9650 | 0.9550 | 0.9650 | 0.9380 | 11,000 |
| 18 ene 2024 | 0.9530 | 0.9650 | 0.9520 | 0.9520 | 0.9254 | 10,800 |
| 17 ene 2024 | 0.9700 | 0.9700 | 0.9660 | 0.9660 | 0.9390 | 4,000 |
| 16 ene 2024 | 0.9560 | 0.9660 | 0.9530 | 0.9640 | 0.9370 | 9,300 |
| *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.