Italia markets close in 6 hours 5 minutes

Petrus Resources Ltd. (PTRUF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,0000+0,0250 (+2,56%)
Alla chiusura: 01:51PM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 20241,00001,00700,99001,00001,000025.100
07 giu 20241,02001,02000,95900,97500,975023.100
06 giu 20240,96000,96100,96000,96100,96101.900
05 giu 20240,95500,96000,93400,96000,960026.800
04 giu 20240,97800,97800,95800,96100,961037.700
03 giu 20241,00001,00000,97000,97000,970026.200
31 mag 20240,99200,99200,99200,99200,9920-
30 mag 20240,99500,99500,99200,99200,99202.000
29 mag 20240,98000,98000,96600,96600,96606.100
28 mag 20241,00001,02001,00001,02001,020026.300
24 mag 20241,00001,01001,00001,01001,01001.500
23 mag 20241,02601,03000,98500,98500,985015.300
22 mag 20241,04001,04001,04001,04001,0400500
21 mag 20241,10001,10001,04201,06001,06003.900
20 mag 20241,08001,11001,08001,10601,106041.000
17 mag 20241,04001,04001,04001,04001,04003.700
16 mag 20241,03001,03001,02201,02201,0220400
15 mag 20241,03501,03501,03501,03501,03507.100
14 mag 20241,04001,05001,03601,04801,048029.200
14 mag 20240.007 Dividendo
13 mag 20241,03001,04001,03001,03801,031037.500
10 mag 20241,01001,01001,01001,01001,0032-
09 mag 20241,01001,01001,00601,01001,00327.600
08 mag 20240,99001,00600,99001,00600,99924.900
07 mag 20240,99001,00000,97000,97000,963558.900
06 mag 20240,99301,01400,98901,00000,993318.400
03 mag 20240,96000,96000,96000,96000,95351.000
02 mag 20240,96300,96300,96300,96300,9565-
01 mag 20240,96000,97000,96000,96300,95654.100
30 apr 20240,98300,98300,98300,98300,9764-
29 apr 20240,98000,98300,96200,98300,976412.300
26 apr 20240,98000,98000,96200,96200,95556.400
25 apr 20240,99900,99900,99300,99300,98633.000
24 apr 20240,95900,99000,95900,99000,983310.100
23 apr 20240,94000,96400,94000,94500,938662.100
22 apr 20240,92800,94000,92800,93300,92672.900
19 apr 20240,93000,93500,92200,92200,91588.400
18 apr 20240,93000,93400,92900,93000,92377.900
17 apr 20240,92200,93000,92200,93000,923753.100
16 apr 20240,92800,93500,92000,93500,928787.000
15 apr 20240,98800,98800,92800,93000,9237535.500
12 apr 20240,97000,97200,97000,97000,9635190.900
12 apr 20240.007 Dividendo
11 apr 20240,98000,98000,96900,97000,956575.000
10 apr 20241,01001,01000,98100,98100,96744.100
09 apr 20241,04501,04501,01001,01000,99592.300
08 apr 20241,02001,04001,02001,02901,01475.100
05 apr 20240,97001,01000,96001,00000,98616.800
04 apr 20241,00001,00001,00001,00000,986113.700
03 apr 20240,98200,98200,97000,97000,9565255.300
02 apr 20240,97901,00600,97101,00600,992018.000
01 apr 20241,00001,00000,98000,98000,966410.100
28 mar 20240,98600,99300,98000,98000,96649.100
27 mar 20240,99001,01000,99000,99000,976233.100
26 mar 20240,99200,99200,99200,99200,97823.000
25 mar 20241,02001,02000,99000,99000,97623.800
22 mar 20241,02001,02001,02001,02001,0058-
21 mar 20241,02001,02001,02001,02001,00581.000
20 mar 20241,01001,01001,01001,01000,99592.000
19 mar 20241,02001,02001,01001,01000,9959500
18 mar 20241,05401,05401,05401,05401,03931.000
15 mar 20241,05001,05001,05001,05001,03546.000
14 mar 20241,03001,04001,02001,02001,005820.200
14 mar 20240.007 Dividendo
13 mar 20241,03101,04101,03001,04101,01968.800
12 mar 20241,02101,02101,02101,02101,0000-
11 mar 20241,04001,04501,02101,02101,000029.000
08 mar 20241,03001,06001,03001,06001,03826.100
07 mar 20241,01501,04001,01001,04001,01865.100
06 mar 20240,99801,01000,99801,01000,989321.900
05 mar 20240,97000,97000,94900,95000,930599.100
04 mar 20241,06001,06000,98000,98000,959969.100
01 mar 20241,02001,03001,02001,03001,008813.300
29 feb 20240,97100,98000,97100,98000,95992.400
28 feb 20240,95800,95800,95800,95800,9383100
27 feb 20240,93300,95800,93000,95800,938343.900
26 feb 20240,95000,95000,93000,95000,930542.700
23 feb 20240,94500,94500,92700,92700,908030.000
22 feb 20240,93400,94600,91800,91800,899132.000
21 feb 20240,93000,93000,90800,91300,894228.100
20 feb 20240,92900,93000,92900,93000,910920.100
16 feb 20240,92600,92600,91200,91200,89335.100
15 feb 20240,92100,93400,91600,91600,897219.300
15 feb 20240.007 Dividendo
14 feb 20240,91500,93000,91500,92100,89528.000
13 feb 20240,94300,94300,91500,91500,88947.200
12 feb 20240,94000,95000,94000,94300,91666.700
09 feb 20240,92300,92300,92000,92000,89435.000
08 feb 20240,93900,93900,93900,93900,91272.100
07 feb 20240,93800,93800,93100,93100,90494.800
06 feb 20240,94100,94100,94100,94100,9147-
05 feb 20240,94100,94100,94100,94100,9147-
02 feb 20240,89300,94100,89300,94100,91478.100
01 feb 20240,93400,93400,92800,93000,90402.200
31 gen 20240,96000,96000,96000,96000,9331-
30 gen 20240,95500,96000,95500,96000,93311.700
29 gen 20240,97100,97100,94200,94200,91566.800
26 gen 20240,96000,96000,96000,96000,9331-
25 gen 20240,96000,96000,96000,96000,9331-
24 gen 20240,93700,96000,93700,96000,93314.900
*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...