|
 GAMMON GOLD INC - [Ticker: GAM.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GAM.TO desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 2,91 | 205.300 | 2,91 | 2,83 | 2,85 | 00:00:00 | | 2003-07-09 | 2,87 | 407.100 | 2,92 | 2,83 | 2,85 | 00:00:00 | | 2003-07-10 | 2,90 | 77.900 | 2,92 | 2,86 | 2,91 | 00:00:00 | | 2003-07-11 | 2,87 | 154.600 | 2,92 | 2,87 | 2,91 | 00:00:00 | | 2003-07-14 | 2,85 | 107.200 | 2,91 | 2,83 | 2,90 | 00:00:00 | | 2003-07-15 | 2,78 | 132.800 | 2,93 | 2,76 | 2,93 | 00:00:00 | | 2003-07-16 | 2,75 | 89.300 | 2,80 | 2,70 | 2,79 | 00:00:00 | | 2003-07-17 | 2,75 | 49.900 | 2,75 | 2,65 | 2,68 | 00:00:00 | | 2003-07-18 | 2,75 | 65.700 | 2,79 | 2,70 | 2,77 | 00:00:00 | | 2003-07-21 | 2,86 | 83.500 | 2,86 | 2,78 | 2,79 | 00:00:00 | | 2003-07-22 | 2,90 | 109.700 | 2,93 | 2,86 | 2,90 | 00:00:00 | | 2003-07-23 | 2,93 | 221.900 | 2,94 | 2,88 | 2,88 | 00:00:00 | | 2003-07-24 | 3,01 | 275.600 | 3,03 | 2,91 | 2,95 | 00:00:00 | | 2003-07-25 | 3,08 | 244.900 | 3,08 | 2,96 | 3,00 | 00:00:00 | | 2003-07-28 | 3,10 | 212.100 | 3,15 | 3,05 | 3,10 | 00:00:00 | | 2003-07-29 | 3,40 | 193.200 | 3,45 | 3,12 | 3,15 | 00:00:00 | | 2003-07-30 | 3,48 | 215.500 | 3,50 | 3,34 | 3,34 | 00:00:00 | | 2003-07-31 | 3,54 | 176.400 | 3,61 | 3,46 | 3,54 | 00:00:00 | | 2003-08-01 | 3,46 | 85.300 | 3,58 | 3,46 | 3,58 | 00:00:00 | | 2003-08-05 | 3,47 | 195.500 | 3,54 | 3,33 | 3,40 | 00:00:00 | | 2003-08-06 | 3,50 | 114.100 | 3,53 | 3,40 | 3,40 | 00:00:00 | | 2003-08-07 | 4,03 | 653.900 | 4,22 | 3,33 | 3,40 | 00:00:00 | | 2003-08-08 | 4,26 | 729.900 | 4,40 | 4,01 | 4,01 | 00:00:00 | | 2003-08-11 | 4,15 | 322.100 | 4,26 | 4,10 | 4,22 | 00:00:00 | | 2003-08-12 | 4,06 | 421.800 | 4,33 | 3,99 | 4,14 | 00:00:00 | | 2003-08-13 | 4,32 | 269.200 | 4,35 | 4,00 | 4,00 | 00:00:00 | | 2003-08-14 | 5,00 | 319.600 | 5,00 | 4,41 | 4,41 | 00:00:00 | | 2003-08-15 | 4,98 | 159.400 | 5,02 | 4,81 | 4,85 | 00:00:00 | | 2003-08-18 | 4,63 | 221.800 | 4,95 | 4,55 | 4,95 | 00:00:00 | | 2003-08-19 | 4,74 | 385.900 | 4,75 | 4,48 | 4,48 | 00:00:00 | | 2003-08-20 | 4,68 | 181.600 | 4,80 | 4,61 | 4,63 | 00:00:00 | | 2003-08-21 | 4,88 | 174.500 | 4,88 | 4,62 | 4,63 | 00:00:00 | | 2003-08-22 | 5,18 | 334.600 | 5,33 | 4,84 | 4,84 | 00:00:00 | | 2003-08-25 | 5,15 | 331.500 | 5,25 | 4,90 | 5,20 | 00:00:00 | | 2003-08-26 | 5,15 | 460.100 | 5,15 | 4,90 | 5,15 | 00:00:00 | | 2003-08-27 | 5,30 | 506.400 | 5,35 | 5,10 | 5,15 | 00:00:00 | | 2003-08-28 | 5,35 | 119.400 | 5,43 | 5,26 | 5,30 | 00:00:00 | | 2003-08-29 | 5,46 | 149.300 | 5,64 | 5,41 | 5,41 | 00:00:00 | | 2003-09-02 | 5,77 | 231.800 | 5,89 | 5,53 | 5,89 | 00:00:00 | | 2003-09-03 | 5,75 | 312.500 | 5,85 | 5,65 | 5,85 | 00:00:00 | | 2003-09-04 | 5,68 | 237.600 | 5,79 | 5,65 | 5,69 | 00:00:00 | | 2003-09-05 | 5,60 | 165.800 | 5,72 | 5,60 | 5,72 | 00:00:00 | | 2003-09-08 | 5,49 | 171.200 | 5,62 | 5,47 | 5,50 | 00:00:00 | | 2003-09-09 | 5,45 | 471.800 | 5,51 | 4,35 | 5,51 | 00:00:00 | | 2003-09-10 | 5,51 | 218.300 | 5,51 | 5,15 | 5,15 | 00:00:00 | | 2003-09-11 | 5,48 | 67.200 | 5,50 | 5,34 | 5,50 | 00:00:00 | | 2003-09-12 | 5,20 | 81.100 | 5,35 | 5,12 | 5,22 | 00:00:00 | | 2003-09-15 | 4,86 | 110.300 | 5,25 | 4,86 | 5,06 | 00:00:00 | | 2003-09-16 | 4,70 | 345.100 | 4,86 | 4,20 | 4,61 | 00:00:00 | | 2003-09-17 | 4,60 | 242.900 | 4,64 | 4,32 | 4,56 | 00:00:00 | | 2003-09-18 | 4,84 | 179.200 | 4,84 | 4,60 | 4,60 | 00:00:00 | | 2003-09-19 | 5,13 | 217.800 | 5,19 | 4,87 | 4,90 | 00:00:00 | | 2003-09-22 | 5,25 | 146.300 | 5,33 | 5,18 | 5,18 | 00:00:00 | | 2003-09-23 | 5,20 | 107.100 | 5,30 | 5,10 | 5,21 | 00:00:00 | | 2003-09-24 | 4,98 | 64.000 | 5,24 | 4,89 | 5,24 | 00:00:00 | | 2003-09-25 | 4,72 | 87.600 | 5,00 | 4,69 | 4,99 | 00:00:00 | | 2003-09-26 | 4,79 | 171.200 | 4,79 | 4,43 | 4,56 | 00:00:00 | | 2003-09-29 | 4,75 | 63.500 | 4,85 | 4,60 | 4,70 | 00:00:00 | | 2003-09-30 | 4,78 | 42.500 | 4,92 | 4,77 | 4,85 | 00:00:00 | | 2003-10-01 | 4,60 | 62.900 | 4,78 | 4,50 | 4,78 | 00:00:00 | | 2003-10-02 | 4,54 | 104.200 | 4,57 | 4,35 | 4,57 | 00:00:00 | | 2003-10-03 | 4,42 | 113.700 | 4,50 | 4,25 | 4,43 | 00:00:00 | | 2003-10-06 | 4,40 | 84.100 | 4,52 | 4,37 | 4,38 | 00:00:00 | | 2003-10-07 | 4,42 | 150.400 | 4,50 | 4,40 | 4,50 | 00:00:00 | | 2003-10-08 | 4,47 | 178.800 | 4,59 | 4,42 | 4,42 | 00:00:00 | | 2003-10-09 | 4,43 | 28.600 | 4,43 | 4,32 | 4,39 | 00:00:00 | | 2003-10-10 | 4,44 | 440.600 | 4,45 | 4,35 | 4,40 | 00:00:00 | | 2003-10-14 | 4,45 | 89.500 | 4,51 | 4,40 | 4,40 | 00:00:00 | | 2003-10-15 | 4,99 | 247.900 | 5,00 | 4,45 | 4,52 | 00:00:00 | | 2003-10-16 | 5,16 | 238.800 | 5,31 | 5,11 | 5,11 | 00:00:00 | | 2003-10-17 | 5,15 | 127.700 | 5,40 | 4,87 | 5,40 | 00:00:00 | | 2003-10-20 | 5,24 | 157.900 | 5,27 | 4,80 | 5,20 | 00:00:00 | | 2003-10-21 | 5,39 | 210.800 | 5,39 | 5,23 | 5,25 | 00:00:00 | | 2003-10-22 | 5,40 | 175.400 | 5,40 | 5,34 | 5,35 | 00:00:00 | | 2003-10-23 | 5,20 | 92.200 | 5,40 | 5,00 | 5,39 | 00:00:00 | | 2003-10-24 | 5,22 | 62.300 | 5,30 | 5,15 | 5,22 | 00:00:00 | | 2003-10-27 | 5,39 | 130.000 | 5,40 | 5,20 | 5,22 | 00:00:00 | | 2003-10-28 | 5,49 | 324.000 | 5,50 | 5,33 | 5,33 | 00:00:00 | | 2003-10-29 | 5,95 | 499.500 | 6,10 | 5,43 | 5,50 | 00:00:00 | | 2003-10-30 | 6,04 | 563.300 | 6,25 | 5,94 | 6,04 | 00:00:00 | | 2003-10-31 | 6,04 | 146.000 | 6,10 | 6,00 | 6,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
