GKP

Datos Históricos Gulf Keystone Petroleum

GKP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Ago 2020 97.00 2.80 2.97% 96.00 97.00 93.80 374,037
03 Ago 2020 94.20 2.20 2.39% 91.00 96.50 90.60 626,435
31 Jul 2020 92.00 0.50 0.55% 91.50 92.40 90.00 496,851
30 Jul 2020 91.50 -3.50 -3.68% 96.10 96.50 91.20 878,048
29 Jul 2020 95.00 -2.50 -2.56% 95.00 97.50 95.00 233,275
28 Jul 2020 97.50 1.40 1.46% 96.10 98.20 94.50 226,787
27 Jul 2020 96.10 -1.70 -1.74% 97.00 97.50 94.40 462,685
24 Jul 2020 97.80 -2.20 -2.2% 98.10 98.10 94.10 642,004
23 Jul 2020 100.00 -3.20 -3.1% 100.00 102.40 98.10 562,936
22 Jul 2020 103.20 -2.60 -2.46% 103.00 108.00 100.40 657,610
21 Jul 2020 105.80 8.60 8.85% 95.10 106.00 95.10 1,118,884
20 Jul 2020 97.20 0.90 0.93% 95.50 99.90 95.50 995,428
17 Jul 2020 96.30 0.70 0.73% 95.00 97.50 95.00 593,328
16 Jul 2020 95.60 1.10 1.16% 98.20 98.20 95.40 492,495
15 Jul 2020 94.50 2.70 2.94% 92.40 97.30 92.30 871,432
14 Jul 2020 91.80 -2.80 -2.96% 90.00 94.90 90.00 456,231
13 Jul 2020 94.60 1.10 1.18% 97.00 97.00 91.60 373,710
10 Jul 2020 93.50 -2.50 -2.6% 95.00 95.10 90.20 792,990
09 Jul 2020 96.00 -1.10 -1.13% 95.30 99.90 95.30 1,344,879
08 Jul 2020 97.10 1.70 1.78% 96.00 100.00 95.20 1,228,399
07 Jul 2020 95.40 2.40 2.58% 93.20 98.30 92.00 819,389
06 Jul 2020 93.00 4.40 4.97% 91.00 96.60 89.90 885,174
03 Jul 2020 88.60 -3.00 -3.28% 88.50 92.00 88.40 406,229
02 Jul 2020 91.60 -1.90 -2.03% 90.00 93.70 90.00 683,292
01 Jul 2020 93.50 4.00 4.47% 89.50 93.50 88.90 924,833
30 Jun 2020 89.50 -0.30 -0.33% 91.40 91.50 87.50 1,122,785
29 Jun 2020 89.80 -0.60 -0.66% 90.20 90.80 87.50 1,326,480
26 Jun 2020 90.40 0.20 0.22% 94.00 94.00 90.40 899,479
25 Jun 2020 90.20 -1.90 -2.06% 90.60 91.60 87.80 1,248,978
24 Jun 2020 92.10 -2.40 -2.54% 94.50 94.70 89.10 700,555
23 Jun 2020 94.50 2.40 2.61% 94.80 97.70 94.00 1,127,064
22 Jun 2020 92.10 -4.60 -4.76% 98.50 98.50 91.60 602,332
19 Jun 2020 96.70 1.60 1.68% 96.80 98.50 93.30 1,508,510
18 Jun 2020 95.10 1.10 1.17% 95.00 97.80 88.00 900,032
17 Jun 2020 94.00 -4.60 -4.67% 96.00 99.50 94.00 805,022
16 Jun 2020 98.60 8.60 9.56% 92.30 100.20 92.30 1,332,139
15 Jun 2020 90.00 -5.70 -5.96% 91.00 92.10 87.00 2,378,823
12 Jun 2020 95.70 7.30 8.26% 87.10 95.70 85.00 2,087,372
11 Jun 2020 88.40 -9.60 -9.8% 99.50 99.80 86.50 3,240,192
10 Jun 2020 98.00 -3.00 -2.97% 100.00 103.00 98.00 2,249,151
09 Jun 2020 101.00 -1.00 -0.98% 105.60 105.60 100.00 2,472,366
08 Jun 2020 102.00 -6.20 -5.73% 110.00 116.40 100.20 4,980,778
05 Jun 2020 108.20 8.20 8.2% 101.20 108.80 101.00 4,307,334
04 Jun 2020 100.00 12.00 13.64% 88.30 108.00 85.80 5,878,157
03 Jun 2020 88.00 11.70 15.33% 78.00 88.00 78.00 3,109,632
02 Jun 2020 76.30 0.40 0.53% 72.00 78.00 72.00 3,065,587
01 Jun 2020 75.90 4.60 6.45% 76.90 77.00 72.50 1,095,065
29 May 2020 71.30 -3.70 -4.93% 78.00 78.00 71.10 7,048,707
28 May 2020 75.00 -1.80 -2.34% 75.20 78.50 74.60 1,412,307
27 May 2020 76.80 -2.40 -3.03% 77.00 83.00 76.20 1,720,449
26 May 2020 79.20 6.20 8.49% 74.30 81.60 74.30 1,877,979
25 May 2020 73.00 0.00 +0.00% 76.50 76.60 71.50 0.00
22 May 2020 73.00 -2.00 -2.67% 76.50 76.60 71.50 1,529,287
21 May 2020 75.00 -1.60 -2.09% 75.00 77.50 75.00 587,116
20 May 2020 76.60 -2.40 -3.04% 76.20 78.50 74.60 974,905
19 May 2020 79.00 2.80 3.67% 78.00 79.00 73.00 658,928
18 May 2020 76.20 9.20 13.73% 71.00 77.40 69.70 1,313,153
15 May 2020 67.00 -6.80 -9.21% 71.20 75.00 67.00 1,846,752
14 May 2020 73.80 0.10 0.14% 73.70 76.30 69.20 1,386,946
13 May 2020 73.70 -2.30 -3.03% 75.00 75.60 71.50 1,921,187
12 May 2020 76.00 -4.00 -5.0% 80.10 81.20 75.70 1,812,985
11 May 2020 80.00 -2.70 -3.26% 83.00 84.00 78.00 1,196,117
08 May 2020 82.70 0.00 +0.00% 79.60 83.40 76.30 0.00
07 May 2020 82.70 5.70 7.4% 79.60 83.40 76.30 1,745,077
Su Consulta Reciente
LSE
GKP
Gulf Keyst..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200805 10:51:26