Premium
GeoPark Limited (GPRK)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.774336283186 | 9.04 | 9.335 | 8.75 | 583278 | 8.95987142 | CS |
| 4 | -0.89 | -8.9 | 10 | 11.19 | 8.75 | 801616 | 9.34771151 | CS |
| 12 | 0.76 | 9.10179640719 | 8.35 | 11.72 | 8.3 | 792213 | 10.08458941 | CS |
| 26 | -0.24 | -2.56684491979 | 9.35 | 11.72 | 7.24 | 527314 | 9.44704775 | CS |
| 52 | 0.62 | 7.30270906949 | 8.49 | 11.72 | 7.24 | 485860 | 9.59239744 | CS |
| 156 | -6.07 | -39.9868247694 | 15.18 | 18.52 | 7.24 | 324914 | 10.83188861 | CS |
| 260 | -10.61 | -53.8032454361 | 19.72 | 20.04 | 5.4401 | 274178 | 11.16033251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 9.11 | 0.13 | 1.45 | 9.05 | 9.2899999 | 8.97 | 809381 |
| 1739490000 | 8.98 | 0.06 | 0.67 | 8.96 | 9.02 | 8.905 | 329722 |
| 1739403600 | 8.92 | -0.12 | -1.33 | 8.96 | 9.11 | 8.885 | 624522 |
| 1739317200 | 9.0399999 | 0 | 0.00 | 9.1199999 | 9.31 | 9.01 | 518259 |
| 1739230800 | 9.0399999 | 0.26 | 2.96 | 8.89 | 9.335 | 8.89 | 909426 |
| 1738971600 | 8.78 | -0.23 | -2.55 | 9.0399999 | 9.13 | 8.75 | 534463 |
| 1738885200 | 9.01 | 0.2 | 2.27 | 8.8699999 | 9.05 | 8.8699999 | 678984 |
| 1738798800 | 8.81 | -0.19 | -2.11 | 9.03 | 9.07 | 8.76 | 554568 |
| 1738712400 | 9 | -0.15 | -1.64 | 9.02 | 9.2190999 | 8.84 | 1185362 |
| 1738626000 | 9.15 | -0.01 | -0.11 | 9.05 | 9.2899999 | 8.96 | 1028261 |
| 1738366800 | 9.16 | -0.33 | -3.48 | 9.6 | 9.6 | 9.14 | 527110 |
| 1738280400 | 9.49 | 0.17 | 1.82 | 9.14 | 9.6199999 | 9.13 | 731456 |
| 1738194000 | 9.32 | 0.16 | 1.75 | 9.17 | 9.38 | 8.94 | 640521 |
| 1738107600 | 9.16 | -0.27 | -2.86 | 9.43 | 9.51 | 8.91 | 938935 |
| 1738021200 | 9.43 | 0.14 | 1.51 | 9.16 | 9.46 | 8.98 | 854393 |
| 1737762000 | 9.2899999 | -0.4 | -4.13 | 9.5 | 9.65 | 9.28 | 789544 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737589200 | 9.69 | -0.23 | -2.32 | 9.99 | 10.13 | 9.65 | 746496 |
| 1737502800 | 9.92 | -0.53 | -5.07 | 10.26 | 10.28 | 9.52 | 1782273 |
| 1737157200 | 10.45 | -0.31 | -2.88 | 10 | 11.19 | 10 | 1054795 |
| 1737070800 | 10.76 | -0.64 | -5.61 | 11.47 | 11.47 | 10.73 | 907367 |
| 1736984400 | 11.4 | 0.6 | 5.56 | 10.91 | 11.67 | 10.71 | 1411837 |
| 1736898000 | 10.8 | -0.32 | -2.88 | 11.2 | 11.21 | 10.74 | 690282 |
| 1736811600 | 11.12 | 0.12 | 1.09 | 11 | 11.36 | 10.84 | 884967 |
| 1736552400 | 11 | -0.21 | -1.87 | 11.56 | 11.63 | 10.9045 | 983056 |
| 1736379600 | 11.21 | 0.17 | 1.54 | 10.95 | 11.25 | 10.62 | 899764 |
| 1736293200 | 11.04 | 0.73 | 7.08 | 10.41 | 11.1 | 10.31 | 732904 |
| 1736206800 | 10.31 | -0.23 | -2.18 | 10.8 | 10.9867 | 10.26 | 605983 |
| 1735947600 | 10.54 | 0.4 | 3.94 | 10.25 | 10.605 | 10.0041 | 1090866 |
| 1735861200 | 10.14 | 0.87 | 9.39 | 9.38 | 10.19 | 9.38 | 678323 |
| 1735688400 | 9.27 | 0.15 | 1.64 | 9.16 | 9.4 | 9.16 | 242925 |
| 1735602000 | 9.1199999 | 0.31 | 3.52 | 8.85 | 9.27 | 8.82 | 693403 |
| 1735342800 | 8.81 | 0.04 | 0.46 | 8.65 | 8.84 | 8.5 | 946387 |
| 1735256400 | 8.77 | -0.19 | -2.12 | 8.94 | 9 | 8.77 | 260514 |
| 1735077840 | 8.96 | 0 | 0.00 | 8.96 | 9.142 | 8.7899999 | 238951 |
| 1734997200 | 8.96 | -0.19 | -2.08 | 9.05 | 9.14 | 8.88 | 558787 |
| 1734738000 | 9.15 | -0.14 | -1.51 | 9.22 | 9.42 | 9.07 | 455192 |
| 1734651600 | 9.2899999 | -0.32 | -3.33 | 9.76 | 9.95 | 9.28 | 645990 |
| 1734565200 | 9.61 | -0.69 | -6.70 | 10.3 | 10.37 | 9.58 | 518724 |
| 1734478800 | 10.3 | -0.1 | -0.96 | 10.3 | 10.38 | 9.91 | 560167 |
| 1734392400 | 10.4 | -0.34 | -3.17 | 10.65 | 10.775 | 10.36 | 466065 |
| 1734133200 | 10.74 | -0.18 | -1.65 | 10.88 | 10.91 | 10.47 | 519699 |
| 1734046800 | 10.92 | -0.19 | -1.71 | 11.05 | 11.13 | 10.85 | 501296 |
| 1733960400 | 11.11 | 0.16 | 1.46 | 11.07 | 11.14 | 10.66 | 564625 |
| 1733874000 | 10.95 | -0.29 | -2.58 | 11.29 | 11.33 | 10.88 | 599863 |
| 1733787600 | 11.24 | 0.39 | 3.59 | 11.18 | 11.45 | 10.97 | 739617 |
| 1733528400 | 10.85 | -0.26 | -2.34 | 10.99 | 11.09 | 10.6 | 776693 |
| 1733442000 | 11.11 | 0.24 | 2.21 | 10.98 | 11.27 | 10.71 | 969397 |
| 1733355600 | 10.87 | -0.35 | -3.12 | 11.72 | 11.72 | 10.73 | 1935628 |
| 1733269200 | 11.22 | 0.81 | 7.78 | 11.2232 | 11.39 | 10.85 | 3046690 |
| 1733182800 | 10.41 | 0.71 | 7.32 | 10.56 | 10.6 | 9.89 | 1886668 |
| 1732917840 | 9.7 | 0.62 | 6.83 | 9.53 | 9.82 | 9.33 | 575179 |
| 1732750800 | 9.08 | 0.44 | 5.09 | 8.82 | 9.08 | 8.72 | 439818 |
| 1732664400 | 8.64 | -0.37 | -4.11 | 9.01 | 9.01 | 8.615 | 276896 |
| 1732578000 | 9.01 | 0.02 | 0.22 | 9.1 | 9.31 | 8.85 | 613460 |
| 1732318800 | 8.99 | 0.72 | 8.71 | 8.35 | 9.06 | 8.3 | 432410 |
| 1732232400 | 8.27 | -0.03 | -0.36 | 8.06 | 8.4 | 8.03 | 271158 |
| 1732146000 | 8.3 | -0.3 | -3.49 | 8.66 | 8.86 | 8.26 | 504480 |
| 1732059600 | 8.6 | 0.05 | 0.58 | 8.5 | 8.73 | 8.43 | 336348 |
| 1731973200 | 8.55 | 0.34 | 4.14 | 8.25 | 8.575 | 8.25 | 240739 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
