Italia markets open in 7 hours 34 minutes

GeoPark Limited (0MDP.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,69-0,02 (-0,15%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20249,849,909,659,739,7314.029
17 apr 20249,729,819,609,719,718.542
16 apr 20249,679,759,609,749,744.501
15 apr 20249,829,859,549,549,546.659
12 apr 202410,0210,349,929,999,998.225
11 apr 20249,9510,199,859,979,9712.920
10 apr 20249,8810,059,759,989,981.890
09 apr 202410,1310,139,779,929,9217.953
08 apr 20249,8510,079,7610,0010,0012.493
05 apr 20249,949,949,679,779,773.126
04 apr 20249,729,959,729,759,75834
03 apr 20249,759,759,689,749,74370
02 apr 20249,809,809,699,699,691.730
28 mar 20249,509,779,509,669,663.913
27 mar 20249,459,459,459,459,45200
26 mar 20249,489,489,409,409,401.121
25 mar 20249,519,519,479,479,47141
22 mar 20249,579,579,459,489,481.353
21 mar 20249,559,559,499,499,495.319
20 mar 20249,489,489,459,489,481.346
19 mar 20249,379,479,379,479,472.465
19 mar 20240.136 Dividendo
18 mar 20249,219,549,219,429,281.852
15 mar 20249,419,419,419,419,273
14 mar 20249,319,349,319,349,21629
13 mar 20249,559,559,419,419,271.940
12 mar 20249,299,319,299,319,17774
11 mar 20249,359,389,319,319,18232
08 mar 20249,259,259,019,118,981.351
07 mar 20249,049,328,969,179,042.788
06 mar 20248,498,518,398,398,27277
05 mar 20248,448,628,438,628,504.552
04 mar 20248,728,728,578,578,451.100
01 mar 20248,779,008,668,858,729.030
29 feb 20248,608,608,608,608,481.762
28 feb 20248,498,498,268,398,271.295
27 feb 20248,508,548,448,498,372.690
26 feb 20248,578,578,398,428,30774
23 feb 2024------
22 feb 20248,608,608,518,518,39140
21 feb 20248,578,638,578,638,51410
20 feb 20248,578,588,438,438,312.590
19 feb 2024------
16 feb 20248,618,618,618,618,4942
15 feb 20248,538,588,538,588,4677
14 feb 20248,418,418,418,418,29300
13 feb 20248,608,638,538,538,411.675
12 feb 20248,658,748,658,748,611.700
09 feb 20248,548,548,548,548,42400
08 feb 20248,588,588,588,588,462.000
07 feb 2024------
06 feb 20248,348,468,348,468,34502
05 feb 20248,338,338,328,328,20250
02 feb 20248,708,708,488,498,37444
01 feb 20248,858,858,858,858,7250
31 gen 20248,938,948,928,928,791.061
30 gen 20249,079,179,079,179,04552
29 gen 20249,239,239,129,139,006.650
26 gen 2024------
25 gen 20249,009,008,898,898,761.188
24 gen 20248,889,008,839,008,87576
23 gen 20248,868,868,748,788,651.501
22 gen 20248,698,698,538,548,411.912
19 gen 20249,009,028,999,028,895.400
18 gen 20248,578,908,578,908,773.340
17 gen 20248,538,548,538,548,41310
16 gen 20248,808,808,648,678,541.538
15 gen 2024------
12 gen 20249,019,018,928,928,791.011
11 gen 20248,868,868,868,868,73983
10 gen 20248,858,858,848,848,7264
09 gen 20248,858,888,858,888,751.655
08 gen 20248,919,018,919,018,881.015
05 gen 20249,189,249,189,249,112.041
04 gen 20249,139,139,059,058,924.400
03 gen 20248,999,148,989,149,012.292
02 gen 20248,708,978,708,978,84562
29 dic 20238,678,678,648,668,533.501
28 dic 20238,698,818,698,708,5710.331
27 dic 20238,868,878,868,878,74800
22 dic 20238,858,858,858,858,721
21 dic 20238,708,718,708,718,58163
20 dic 2023------
19 dic 20238,848,848,848,848,712
18 dic 20238,878,878,878,878,74100
15 dic 20238,678,678,678,678,54100
14 dic 2023------
13 dic 20238,148,148,148,148,02513
12 dic 2023------
11 dic 20238,668,668,668,668,5329
08 dic 2023------
07 dic 20238,618,618,518,518,39725
06 dic 20238,648,648,428,428,30164
05 dic 20238,768,768,768,768,6370
04 dic 2023------
01 dic 20239,169,169,169,169,031
30 nov 20239,029,029,029,028,89200
29 nov 20239,249,249,249,249,111.019
28 nov 20239,279,279,279,279,146
27 nov 20239,459,459,459,459,327
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...