OTC Link
Datos históricos de Capricorn Energy PLC
Capricorn Energy PLC · CRNCY
$11.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:32:36 UTC
- Variación en el periodo
- +109.71%
- Máximo
- US$12.00
- 25 de septiembre de 2026
- Mínimo
- US$4.70
- 23 de diciembre de 2025
- Volumen medio diario
- 0 M
Del 13 de octubre de 2025 al 5 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 oct 2026 | 11.01 | 11.01 | 11.01 | 11.01 | −0.54% | 401 |
| 2 oct 2026 | 11.20 | 11.20 | 11.07 | 11.07 | −7.75% | 2,672 |
| 1 oct 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 700 |
| 25 sep 2026 | 11.15 | 12.00 | 11.15 | 12.00 | +18.46% | 2,810 |
| 23 sep 2026 | 10.13 | 10.13 | 10.13 | 10.13 | −1.17% | 246 |
| 4 sep 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | 500 |
| 3 sep 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +8.81% | 100 |
| 31 ago 2026 | 9.42 | 9.42 | 9.42 | 9.42 | +0.53% | 145 |
| 21 ago 2026 | 9.39 | 9.39 | 9.37 | 9.37 | −6.58% | 300 |
| 28 jul 2026 | 10.03 | 10.03 | 10.03 | 10.03 | −0.89% | 100 |
| 23 jul 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +10.60% | 100 |
| 9 jul 2026 | 9.17 | 9.17 | 9.15 | 9.15 | +9.84% | 200 |
| 30 jun 2026 | 7.90 | 8.33 | 7.90 | 8.33 | −4.91% | 300 |
| 17 jun 2026 | 8.35 | 8.76 | 8.35 | 8.76 | −2.67% | 400 |
| 8 jun 2026 | 9.00 | 9.00 | 9.00 | 9.00 | +0.46% | 158 |
| 1 jun 2026 | 8.96 | 8.96 | 8.96 | 8.96 | +9.39% | 325 |
| 22 may 2026 | 8.71 | 8.71 | 8.19 | 8.19 | −9.50% | 458 |
| 21 may 2026 | 9.05 | 9.05 | 9.05 | 9.05 | +0.78% | 100 |
| 20 may 2026 | 8.40 | 8.98 | 8.40 | 8.98 | +2.12% | 322 |
| 18 may 2026 | 8.79 | 8.79 | 8.79 | 8.79 | −2.29% | 200 |
| 5 may 2026 | 9.00 | 9.00 | 9.00 | 9.00 | +7.66% | 611 |
| 22 abr 2026 | 8.36 | 8.36 | 8.36 | 8.36 | +5.42% | 106 |
| 15 abr 2026 | 7.93 | 7.93 | 7.93 | 7.93 | −5.37% | 172 |
| 13 abr 2026 | 8.38 | 8.38 | 8.38 | 8.38 | −4.34% | 17,697 |
| 9 abr 2026 | 8.76 | 8.76 | 8.76 | 8.76 | +3.16% | 2,732 |
| 6 abr 2026 | 8.66 | 8.66 | 8.49 | 8.49 | +0.92% | 1,865 |
| 1 abr 2026 | 8.42 | 8.42 | 8.42 | 8.42 | +20.21% | 200 |
| 24 mar 2026 | 7.11 | 7.50 | 7.00 | 7.00 | −2.10% | 4,000 |
| 17 mar 2026 | 7.15 | 7.15 | 7.15 | 7.15 | −4.67% | 122 |
| 11 mar 2026 | 7.10 | 7.61 | 6.89 | 7.50 | +4.60% | 16,406 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.