Datos Históricos Gulf Keystone Petroleum - GKP

GKP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Dic 2019 197.40 -9.10 -4.41% 205.00 205.50 195.80 1,477,971
11 Dic 2019 206.50 2.50 1.23% 210.00 210.00 205.00 1,519,626
10 Dic 2019 204.00 6.00 3.03% 200.50 210.00 200.50 1,586,412
09 Dic 2019 198.00 -3.50 -1.74% 202.00 203.50 195.80 355,835
06 Dic 2019 201.50 0.50 0.25% 205.00 205.00 198.40 1,915,413
05 Dic 2019 201.00 1.00 0.5% 201.00 202.00 197.20 748,649
04 Dic 2019 200.00 5.00 2.56% 195.00 201.50 195.00 624,235
03 Dic 2019 195.00 -7.00 -3.47% 203.00 203.00 185.20 818,383
02 Dic 2019 202.00 -2.00 -0.98% 202.50 205.00 201.00 410,173
29 Nov 2019 204.00 -4.00 -1.92% 205.00 208.00 204.00 230,762
28 Nov 2019 208.00 1.50 0.73% 205.00 210.00 204.50 252,128
27 Nov 2019 206.50 -1.00 -0.48% 208.00 210.50 206.00 270,208
26 Nov 2019 207.50 0.00 0.0% 212.00 212.00 207.50 550,542
25 Nov 2019 207.50 -5.50 -2.58% 214.00 215.00 207.00 472,676
22 Nov 2019 213.00 -1.50 -0.7% 219.00 219.00 213.00 234,202
21 Nov 2019 214.50 -0.50 -0.23% 212.00 216.50 212.00 238,201
20 Nov 2019 215.00 -6.00 -2.71% 219.00 219.50 212.50 635,742
19 Nov 2019 221.00 1.50 0.68% 221.00 221.00 219.00 304,882
18 Nov 2019 219.50 -2.50 -1.13% 219.00 226.50 219.00 485,160
15 Nov 2019 222.00 3.00 1.37% 216.50 223.50 216.50 197,389
14 Nov 2019 219.00 0.50 0.23% 217.50 219.00 216.00 646,587
13 Nov 2019 218.50 -6.00 -2.67% 224.00 224.00 216.00 332,132
12 Nov 2019 224.50 4.50 2.05% 220.00 224.50 219.50 140,470
11 Nov 2019 220.00 -3.50 -1.57% 223.50 224.50 217.00 338,595
08 Nov 2019 223.50 1.50 0.68% 224.00 224.00 217.00 468,794
07 Nov 2019 222.00 3.00 1.37% 221.00 222.50 219.50 480,330
06 Nov 2019 219.00 3.00 1.39% 219.50 220.50 216.00 553,661
05 Nov 2019 216.00 5.00 2.37% 217.00 217.00 209.50 290,596
04 Nov 2019 211.00 3.00 1.44% 206.50 214.50 206.50 377,410
01 Nov 2019 208.00 3.00 1.46% 205.50 208.00 205.50 152,781
31 Oct 2019 205.00 -1.00 -0.49% 205.50 206.00 204.50 355,691
30 Oct 2019 206.00 0.50 0.24% 205.00 209.00 205.00 175,341
29 Oct 2019 205.50 -3.50 -1.67% 208.00 209.50 204.50 409,854
28 Oct 2019 209.00 -1.00 -0.48% 206.00 213.00 206.00 194,144
25 Oct 2019 210.00 0.00 +0.00% 215.50 215.50 208.50 0.00
25 Oct 2019 210.00 -2.50 -1.18% 215.50 215.50 208.50 287,846
24 Oct 2019 212.50 4.00 1.92% 208.00 213.50 208.00 555,225
23 Oct 2019 208.50 4.50 2.21% 205.50 211.50 204.00 344,030
22 Oct 2019 204.00 -1.50 -0.73% 206.00 206.00 201.50 340,246
21 Oct 2019 205.50 1.50 0.74% 205.00 210.00 205.00 201,118
18 Oct 2019 204.00 -2.50 -1.21% 205.50 206.50 202.50 328,120
17 Oct 2019 206.50 7.10 3.56% 201.00 208.00 201.00 281,406
16 Oct 2019 199.40 -4.10 -2.01% 202.50 204.50 199.40 506,474
15 Oct 2019 203.50 -4.00 -1.93% 208.00 208.50 203.00 403,258
14 Oct 2019 207.50 -3.50 -1.66% 217.00 217.00 207.50 404,682
11 Oct 2019 211.00 0.50 0.24% 210.50 213.50 210.50 500,231
10 Oct 2019 210.50 -2.50 -1.17% 215.00 215.00 209.00 401,216
09 Oct 2019 213.00 -1.00 -0.47% 214.00 217.00 210.50 538,466
08 Oct 2019 214.00 -11.00 -4.89% 221.50 224.50 214.00 859,536
07 Oct 2019 225.00 4.50 2.04% 220.00 227.00 220.00 626,374
04 Oct 2019 220.50 7.00 3.28% 216.00 221.00 215.00 488,818
03 Oct 2019 213.50 -8.50 -3.83% 220.00 221.00 212.00 890,321
02 Oct 2019 222.00 -10.00 -4.31% 235.00 235.00 222.00 935,656
01 Oct 2019 232.00 3.00 1.31% 235.00 235.00 228.50 2,731,012
30 Sep 2019 229.00 -0.50 -0.22% 225.00 233.00 225.00 596,678
27 Sep 2019 229.50 4.00 1.77% 228.50 230.50 226.00 563,147
26 Sep 2019 225.50 -1.00 -0.44% 231.00 231.00 224.50 438,499
25 Sep 2019 226.50 -5.50 -2.37% 232.00 232.50 225.00 557,737
24 Sep 2019 232.00 -4.50 -1.9% 231.00 235.50 230.00 489,169
23 Sep 2019 236.50 -2.50 -1.05% 233.50 236.50 233.50 312,305
20 Sep 2019 239.00 6.50 2.8% 233.00 239.50 233.00 835,198
19 Sep 2019 232.50 -3.50 -1.48% 231.00 233.00 228.00 916,776
18 Sep 2019 236.00 -2.50 -1.05% 238.50 240.00 231.50 1,156,562
17 Sep 2019 238.50 4.50 1.92% 240.00 244.50 235.50 1,064,363
16 Sep 2019 234.00 9.50 4.23% 232.00 240.00 230.50 2,094,964
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:20191213 10:52:00