Premium
GeoPark Limited (GPRK)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 7.91208791209 | 9.1 | 10.14 | 8.93 | 409092 | 9.53036117 | CS |
| 4 | -1.31 | -11.7699910153 | 11.13 | 11.67 | 8.88 | 548613 | 9.83422677 | CS |
| 12 | 0.72 | 7.91208791209 | 9.1 | 11.87 | 8.6 | 600874 | 9.93930709 | CS |
| 26 | 2.57 | 35.4482758621 | 7.25 | 11.87 | 7.11 | 844486 | 9.22591192 | CS |
| 52 | 2.62 | 36.3888888889 | 7.2 | 11.87 | 5.75 | 908319 | 7.98003544 | CS |
| 156 | 0.37 | 3.91534391534 | 9.45 | 11.87 | 5.66 | 648935 | 8.35612452 | CS |
| 260 | -2.26 | -18.7086092715 | 12.08 | 18.52 | 5.66 | 477901 | 9.31480964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 9.95 | 0.33 | 3.43 | 9.76 | 10.14 | 9.76 | 440117 |
| 1783464000 | 9.6199999 | 0.27 | 2.89 | 9.4 | 9.83 | 9.39 | 474513 |
| 1783377600 | 9.35 | 0.28 | 3.09 | 9.13 | 9.43 | 9.074 | 375124 |
| 1783032000 | 9.07 | 0.02 | 0.22 | 9.1 | 9.25 | 8.93 | 346613 |
| 1782945600 | 9.05 | -0.05 | -0.55 | 8.99 | 9.17 | 8.97 | 549938 |
| 1782859200 | 9.1 | -0.1 | -1.09 | 9.27 | 9.39 | 8.91 | 480106 |
| 1782772800 | 9.2 | -0.03 | -0.33 | 9.3 | 9.32 | 9.0399999 | 310069 |
| 1782513600 | 9.23 | 0.11 | 1.21 | 9.1 | 9.275 | 9.07 | 350479 |
| 1782427200 | 9.1199999 | -0.12 | -1.30 | 9.26 | 9.3 | 8.88 | 543140 |
| 1782340800 | 9.24 | -0.43 | -4.45 | 9.41 | 9.505 | 9.0091 | 1168710 |
| 1782254400 | 9.67 | -0.22 | -2.22 | 9.85 | 9.875 | 9.38 | 675923 |
| 1782168000 | 9.89 | -0.25 | -2.47 | 10.36 | 10.49 | 9.845 | 350701 |
| 1781822400 | 10.14 | -0.19 | -1.84 | 10.2 | 10.3 | 9.82 | 596104 |
| 1781736000 | 10.33 | -0.06 | -0.58 | 10.32 | 10.56 | 10.22 | 448489 |
| 1781649600 | 10.39 | 0.2 | 1.96 | 10.01 | 10.44 | 10.01 | 687465 |
| 1781563200 | 10.19 | -1.01 | -9.02 | 10.75 | 10.755 | 10.11 | 625523 |
| 1781304000 | 11.2 | 0.14 | 1.27 | 11.01 | 11.33 | 10.89 | 530096 |
| 1781217600 | 11.06 | 0.11 | 1.00 | 11.13 | 11.67 | 11.02 | 921915 |
| 1781131200 | 10.95 | 0.11 | 1.01 | 10.87 | 11.21 | 10.7 | 436286 |
| 1781044800 | 10.84 | 0.08 | 0.74 | 10.69 | 10.86 | 10.51 | 594303 |
| 1780958400 | 10.76 | 0.19 | 1.80 | 10.87 | 10.94 | 10.49 | 629448 |
| 1780699200 | 10.57 | -0.51 | -4.60 | 10.97 | 11.13 | 10.56 | 686851 |
| 1780612800 | 11.08 | -0.11 | -0.98 | 10.81 | 11.12 | 10.8 | 487228 |
| 1780526400 | 11.19 | -0.59 | -5.01 | 11.75 | 11.8 | 11.06 | 774181 |
| 1780440000 | 11.78 | 0.44 | 3.88 | 11.32 | 11.87 | 11.185 | 1408185 |
| 1780353600 | 11.34 | 1.09 | 10.63 | 10.44 | 11.43 | 10.44 | 1534441 |
| 1780094400 | 10.25 | 0.41 | 4.17 | 9.8 | 10.25 | 9.71 | 655028 |
| 1780008000 | 9.84 | 0.1 | 1.03 | 9.85 | 9.9593 | 9.75 | 467041 |
| 1779921600 | 9.74 | -0.23 | -2.31 | 9.69 | 9.83 | 9.5399999 | 403873 |
| 1779835200 | 9.97 | 0.24 | 2.47 | 9.57 | 9.99 | 9.481 | 653043 |
| 1779489600 | 9.73 | 0.02 | 0.21 | 9.6 | 9.9 | 9.51 | 342531 |
| 1779403200 | 9.71 | -0.11 | -1.12 | 9.98 | 10.01 | 9.68 | 594560 |
| 1779316800 | 9.82 | -0.35 | -3.44 | 10.16 | 10.355 | 9.68 | 629869 |
| 1779230400 | 10.17 | -0.22 | -2.12 | 10.44 | 10.505 | 10.16 | 557267 |
| 1779144000 | 10.39 | 0.81 | 8.46 | 9.63 | 10.4 | 9.4949999 | 812307 |
| 1778884800 | 9.58 | -0.15 | -1.54 | 9.6199999 | 9.77 | 9.55 | 375485 |
| 1778798400 | 9.73 | 0.05 | 0.52 | 9.67 | 9.855 | 9.5 | 367311 |
| 1778712000 | 9.68 | -0.28 | -2.81 | 9.96 | 9.96 | 9.56 | 606654 |
| 1778625600 | 9.96 | 0.06 | 0.61 | 9.94 | 10 | 9.8225 | 603288 |
| 1778539200 | 9.9 | 0.57 | 6.11 | 9.52 | 9.955 | 9.395 | 516976 |
| 1778280000 | 9.33 | 0.18 | 1.97 | 9.23 | 9.365 | 9.09 | 490928 |
| 1778193600 | 9.15 | -0.26 | -2.76 | 9.19 | 9.25 | 8.9002 | 744685 |
| 1778107200 | 9.41 | -0.41 | -4.18 | 9.42 | 9.7 | 9.34 | 847402 |
| 1778020800 | 9.82 | 0.09 | 0.92 | 9.7 | 9.875 | 9.6199999 | 606265 |
| 1777934400 | 9.73 | 0.25 | 2.64 | 9.56 | 9.8 | 9.4501 | 423090 |
| 1777675200 | 9.48 | -0.2 | -2.07 | 9.51 | 9.63 | 9.41 | 424989 |
| 1777588800 | 9.68 | 0.17 | 1.79 | 9.43 | 9.78 | 9.35 | 504748 |
| 1777502400 | 9.51 | 0.26 | 2.81 | 9.44 | 9.53 | 9.25 | 395994 |
| 1777416000 | 9.25 | 0.01 | 0.11 | 9.5 | 9.6 | 9.2449999 | 554086 |
| 1777329600 | 9.24 | 0.19 | 2.10 | 9.23 | 9.4 | 9.01 | 581672 |
| 1777070400 | 9.05 | -0.06 | -0.66 | 9.32 | 9.32 | 9.025 | 454450 |
| 1776984000 | 9.11 | -0.12 | -1.30 | 9.11 | 9.24 | 9.02 | 443419 |
| 1776897600 | 9.23 | 0.12 | 1.32 | 9.13 | 9.42 | 9.13 | 406511 |
| 1776811200 | 9.11 | 0.3 | 3.41 | 8.8699999 | 9.135 | 8.82 | 432792 |
| 1776724800 | 8.81 | -0.01 | -0.11 | 8.8699999 | 9 | 8.76 | 947973 |
| 1776465600 | 8.82 | -0.54 | -5.77 | 8.85 | 8.975 | 8.6 | 1235747 |
| 1776379200 | 9.36 | 0.22 | 2.41 | 9.1 | 9.39 | 9.08 | 743860 |
| 1776292800 | 9.14 | -0.77 | -7.77 | 9.74 | 9.81 | 9.1199999 | 1053361 |
| 1776206400 | 9.91 | -0.04 | -0.40 | 9.8699999 | 10.215 | 9.73 | 2807722 |
| 1776120000 | 9.95 | 0.55 | 5.85 | 9.59 | 10.07 | 9.57 | 1830119 |
| 1775860800 | 9.4 | 1.25 | 15.34 | 8.11 | 9.505 | 8.11 | 3072397 |
| 1775774400 | 8.15 | -0.26 | -3.09 | 8.38 | 8.5154 | 8.1 | 893011 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
