XNYS
Datos históricos de GeoPark Limited
GeoPark Limited · GPRK
$11.52
▼ -0.02 (-0.17%)
Última operación · 12/10/2026, 0:32:32 UTC
- Variación en el periodo
- +81.73%
- Máximo
- US$13.13
- 3 de septiembre de 2026
- Mínimo
- US$5.75
- 21 de octubre de 2025
- Volumen medio diario
- 0.84 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.40 | 12.00 | 11.34 | 11.54 | +0.79% | 982,598.742 |
| 8 oct 2026 | 11.36 | 11.57 | 11.32 | 11.45 | +3.06% | 472,249.085 |
| 7 oct 2026 | 11.50 | 11.62 | 11.07 | 11.11 | −2.88% | 412,800.732 |
| 6 oct 2026 | 11.32 | 11.56 | 11.21 | 11.44 | +1.42% | 636,139.838 |
| 5 oct 2026 | 10.87 | 11.39 | 10.86 | 11.28 | +3.96% | 705,965.704 |
| 2 oct 2026 | 10.31 | 10.88 | 10.31 | 10.85 | +4.23% | 721,634.709 |
| 1 oct 2026 | 10.37 | 10.53 | 10.26 | 10.41 | −0.38% | 613,116.194 |
| 30 sep 2026 | 10.65 | 10.70 | 10.40 | 10.45 | −0.57% | 665,734.064 |
| 29 sep 2026 | 10.59 | 10.66 | 10.45 | 10.51 | −1.59% | 833,968.399 |
| 28 sep 2026 | 11.31 | 11.46 | 10.63 | 10.68 | −4.64% | 1.55 M |
| 25 sep 2026 | 11.17 | 11.32 | 11.01 | 11.20 | −1.23% | 901,568.972 |
| 24 sep 2026 | 11.22 | 11.51 | 11.16 | 11.34 | +2.07% | 1.29 M |
| 23 sep 2026 | 10.98 | 11.29 | 10.92 | 11.11 | +1.93% | 699,585.833 |
| 22 sep 2026 | 10.66 | 10.99 | 10.53 | 10.90 | +1.11% | 1.23 M |
| 21 sep 2026 | 10.97 | 11.01 | 10.75 | 10.78 | −2.36% | 578,239.226 |
| 18 sep 2026 | 11.09 | 11.42 | 11.01 | 11.04 | −0.99% | 568,890.633 |
| 17 sep 2026 | 11.28 | 11.35 | 11.10 | 11.15 | −1.15% | 745,908.2 |
| 16 sep 2026 | 11.60 | 11.61 | 11.21 | 11.28 | −4.33% | 724,790.999 |
| 15 sep 2026 | 11.46 | 11.91 | 11.46 | 11.79 | +2.79% | 583,370.812 |
| 14 sep 2026 | 11.62 | 11.73 | 11.38 | 11.47 | −0.09% | 667,331.999 |
| 11 sep 2026 | 11.80 | 12.04 | 11.32 | 11.48 | −4.09% | 956,038.702 |
| 10 sep 2026 | 12.02 | 12.14 | 11.68 | 11.97 | +0.50% | 1.77 M |
| 9 sep 2026 | 12.12 | 12.17 | 11.78 | 11.91 | −0.33% | 821,672.313 |
| 8 sep 2026 | 11.55 | 12.18 | 11.54 | 11.95 | +3.37% | 5.01 M |
| 4 sep 2026 | 11.77 | 11.92 | 11.44 | 11.56 | −2.86% | 1.31 M |
| 3 sep 2026 | 12.70 | 13.13 | 11.80 | 11.90 | +1.80% | 3.86 M |
| 2 sep 2026 | 11.10 | 11.98 | 10.82 | 11.69 | +4.10% | 1.15 M |
| 1 sep 2026 | 11.14 | 11.23 | 10.73 | 11.23 | +2.09% | 1.16 M |
| 31 ago 2026 | 10.26 | 11.21 | 10.25 | 11.00 | +11.90% | 2.05 M |
| 28 ago 2026 | 9.86 | 10.04 | 9.70 | 9.83 | −0.20% | 371,134.594 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.