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 | -0.56 | -6.00214362272 | 9.33 | 9.42 | 8.77 | 376284 | 8.98376985 | CS |
| 4 | -0.76 | -7.97481636936 | 9.53 | 11.69 | 8.77 | 821398 | 10.55760871 | CS |
| 12 | 0.32 | 3.78698224852 | 8.45 | 11.69 | 7.69 | 467965 | 9.6012473 | CS |
| 26 | -2.33 | -20.990990991 | 11.1 | 11.69 | 7.24 | 406514 | 9.36327947 | CS |
| 52 | -0.16 | -1.79171332587 | 8.93 | 11.69 | 7.24 | 421711 | 9.45291683 | CS |
| 156 | -2.18 | -19.9086757991 | 10.95 | 18.52 | 7.24 | 304461 | 11.07608706 | CS |
| 260 | -13.13 | -59.9543378995 | 21.9 | 22.62 | 5.4401 | 257017 | 11.40887757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.0975 | 8.88 | 556856 |
| 1734738000 | 9.15 | -0.14 | -1.51 | 9.33 | 9.42 | 9.07 | 448813 |
| 1734651600 | 9.2899999 | -0.32 | -3.33 | 9.73 | 9.95 | 9.28 | 641729 |
| 1734565200 | 9.61 | -0.69 | -6.70 | 10.25 | 10.37 | 9.58 | 514151 |
| 1734478800 | 10.3 | -0.1 | -0.96 | 10.31 | 10.35 | 9.91 | 540678 |
| 1734392400 | 10.4 | -0.34 | -3.17 | 10.55 | 10.775 | 10.36 | 459873 |
| 1734133200 | 10.74 | -0.18 | -1.65 | 10.87 | 10.91 | 10.47 | 510113 |
| 1734046800 | 10.92 | -0.19 | -1.71 | 11 | 11.13 | 10.85 | 493132 |
| 1733960400 | 11.11 | 0.16 | 1.46 | 11.02 | 11.11 | 10.66 | 546989 |
| 1733874000 | 10.95 | -0.29 | -2.58 | 11.18 | 11.29 | 10.88 | 581436 |
| 1733787600 | 11.24 | 0.39 | 3.59 | 11.18 | 11.45 | 10.97 | 738259 |
| 1733528400 | 10.85 | -0.26 | -2.34 | 11.07 | 11.09 | 10.6 | 768546 |
| 1733442000 | 11.11 | 0.24 | 2.21 | 11.05 | 11.27 | 10.71 | 938370 |
| 1733355600 | 10.87 | -0.35 | -3.12 | 11.58 | 11.69 | 10.73 | 1934404 |
| 1733269200 | 11.22 | 0.81 | 7.78 | 11.1 | 11.39 | 10.85 | 2992839 |
| 1733182800 | 10.41 | 0.71 | 7.32 | 10.56 | 10.6 | 9.89 | 1885913 |
| 1732917840 | 9.7 | 0.62 | 6.83 | 9.53 | 9.82 | 9.33 | 554987 |
| 1732750800 | 9.08 | 0.44 | 5.09 | 8.88 | 9.08 | 8.72 | 409624 |
| 1732664400 | 8.64 | -0.37 | -4.11 | 8.91 | 8.94 | 8.615 | 272134 |
| 1732578000 | 9.01 | 0.02 | 0.22 | 9.11 | 9.31 | 8.85 | 594219 |
| 1732318800 | 8.99 | 0.72 | 8.71 | 8.33 | 9.06 | 8.3 | 426502 |
| 1732232400 | 8.27 | -0.03 | -0.36 | 8.13 | 8.4 | 8.13 | 254092 |
| 1732146000 | 8.3 | -0.3 | -3.49 | 8.83 | 8.83 | 8.26 | 482974 |
| 1732059600 | 8.6 | 0.05 | 0.58 | 8.44 | 8.73 | 8.43 | 332723 |
| 1731973200 | 8.55 | 0.34 | 4.14 | 8.265 | 8.575 | 8.265 | 238775 |
| 1731714000 | 8.21 | -0.17 | -2.03 | 8.35 | 8.46 | 8.2 | 235120 |
| 1731627600 | 8.38 | 0.17 | 2.07 | 8.348 | 8.4 | 8.19 | 389776 |
| 1731541200 | 8.21 | 0.01 | 0.12 | 8.1895 | 8.24 | 7.96 | 194943 |
| 1731454800 | 8.2 | 0.09 | 1.11 | 8.15 | 8.35 | 8.14 | 345951 |
| 1731368400 | 8.11 | 0.13 | 1.63 | 7.96 | 8.14 | 7.8908 | 284474 |
| 1731109200 | 7.98 | -0.07 | -0.87 | 8.0399999 | 8.0399999 | 7.815 | 368041 |
| 1731022800 | 8.05 | -0.26 | -3.13 | 8.27 | 8.3299 | 7.85 | 374820 |
| 1730936400 | 8.31 | 0.24 | 2.97 | 8.09 | 8.36 | 7.9329 | 315428 |
| 1730850000 | 8.07 | 0.12 | 1.51 | 7.9214 | 8.08 | 7.9214 | 219896 |
| 1730763600 | 7.95 | 0.18 | 2.32 | 7.83 | 8.13 | 7.83 | 222890 |
| 1730500800 | 7.77 | -0.07 | -0.89 | 7.93 | 7.96 | 7.69 | 205550 |
| 1730414400 | 7.84 | -0.35 | -4.27 | 8.115 | 8.115 | 7.77 | 302942 |
| 1730328000 | 8.19 | 0.04 | 0.49 | 8.1 | 8.23 | 8.02 | 248882 |
| 1730241600 | 8.15 | 0.03 | 0.37 | 8.16 | 8.31 | 8.05 | 298590 |
| 1730155200 | 8.1199999 | 0.07 | 0.87 | 7.795 | 8.15 | 7.77 | 590376 |
| 1729896000 | 8.05 | 0.08 | 1.00 | 7.98 | 8.137 | 7.89 | 163632 |
| 1729809600 | 7.97 | 0.06 | 0.76 | 7.91 | 7.97 | 7.8 | 184747 |
| 1729723200 | 7.91 | -0.28 | -3.42 | 8.14 | 8.22 | 7.84 | 154141 |
| 1729636800 | 8.19 | -0.06 | -0.73 | 8.295 | 8.31 | 8.17 | 197490 |
| 1729550400 | 8.25 | 0.05 | 0.61 | 8.25 | 8.46 | 8.2 | 303064 |
| 1729291200 | 8.2 | 0.35 | 4.46 | 7.87 | 8.25 | 7.86 | 324884 |
| 1729204800 | 7.85 | 0.05 | 0.64 | 7.83 | 7.87 | 7.69 | 179960 |
| 1729118400 | 7.8 | -0.21 | -2.62 | 8.08 | 8.158 | 7.77 | 351797 |
| 1729032000 | 8.01 | -0.27 | -3.26 | 8.1 | 8.39 | 8.01 | 356880 |
| 1728945600 | 8.28 | -0.09 | -1.08 | 8.31 | 8.418 | 8.18 | 151704 |
| 1728686400 | 8.3699999 | -0.28 | -3.24 | 8.66 | 8.77 | 8.36 | 204084 |
| 1728600000 | 8.65 | 0.18 | 2.13 | 8.49 | 8.84 | 8.43 | 387314 |
| 1728513600 | 8.47 | 0.26 | 3.17 | 8.16 | 8.56 | 8.135 | 226757 |
| 1728427200 | 8.21 | -0.29 | -3.41 | 8.44 | 8.44 | 8.065 | 227079 |
| 1728340800 | 8.5 | 0.05 | 0.59 | 8.44 | 8.58 | 8.44 | 289081 |
| 1728081600 | 8.45 | 0.04 | 0.48 | 8.45 | 8.67 | 8.26 | 224072 |
| 1727995200 | 8.41 | 0.05 | 0.60 | 8.36 | 8.48 | 8.23 | 256202 |
| 1727908800 | 8.36 | 0.09 | 1.09 | 8.3771 | 8.51 | 8.23 | 290288 |
| 1727822400 | 8.27 | 0.4 | 5.08 | 7.84 | 8.28 | 7.79 | 261972 |
| 1727735520 | 7.87 | -0.12 | -1.50 | 8 | 8.015 | 7.82 | 340709 |
| 1727476800 | 7.99 | -0.07 | -0.87 | 8.1 | 8.1799 | 7.91 | 370690 |
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
