|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-31 | 6,04 | 146.000 | 6,10 | 6,00 | 6,01 | 00:00:00 | | 2003-11-03 | 6,01 | 96.500 | 6,11 | 5,95 | 6,00 | 00:00:00 | | 2003-11-04 | 6,05 | 214.600 | 6,05 | 5,90 | 5,90 | 00:00:00 | | 2003-11-05 | 6,64 | 395.200 | 6,64 | 6,00 | 6,00 | 00:00:00 | | 2003-11-06 | 6,60 | 2.056.800 | 6,74 | 6,35 | 6,49 | 00:00:00 | | 2003-11-07 | 6,37 | 217.000 | 6,45 | 6,32 | 6,32 | 00:00:00 | | 2003-11-10 | 6,48 | 190.200 | 6,55 | 6,37 | 6,46 | 00:00:00 | | 2003-11-11 | 6,57 | 79.500 | 6,59 | 6,50 | 6,50 | 00:00:00 | | 2003-11-12 | 6,55 | 289.800 | 6,90 | 6,50 | 6,50 | 00:00:00 | | 2003-11-13 | 6,70 | 165.300 | 6,79 | 6,57 | 6,60 | 00:00:00 | | 2003-11-14 | 6,81 | 106.600 | 6,81 | 6,70 | 6,70 | 00:00:00 | | 2003-11-17 | 6,75 | 175.000 | 6,85 | 6,72 | 6,80 | 00:00:00 | | 2003-11-18 | 6,75 | 104.600 | 6,82 | 6,65 | 6,75 | 00:00:00 | | 2003-11-19 | 6,80 | 80.600 | 6,85 | 6,75 | 6,85 | 00:00:00 | | 2003-11-20 | 6,92 | 160.100 | 6,98 | 6,75 | 6,84 | 00:00:00 | | 2003-11-21 | 6,94 | 73.900 | 6,99 | 6,84 | 6,99 | 00:00:00 | | 2003-11-24 | 6,70 | 117.500 | 6,94 | 6,43 | 6,94 | 00:00:00 | | 2003-11-25 | 6,54 | 212.400 | 6,70 | 6,54 | 6,70 | 00:00:00 | | 2003-11-26 | 6,54 | 82.700 | 6,55 | 6,39 | 6,49 | 00:00:00 | | 2003-11-27 | 6,55 | 20.900 | 6,56 | 6,54 | 6,54 | 00:00:00 | | 2003-11-28 | 6,81 | 97.400 | 6,85 | 6,50 | 6,50 | 00:00:00 | | 2003-12-01 | 6,60 | 219.300 | 6,84 | 6,40 | 6,76 | 00:00:00 | | 2003-12-02 | 6,85 | 284.300 | 6,91 | 6,60 | 6,60 | 00:00:00 | | 2003-12-03 | 6,75 | 133.700 | 6,91 | 6,70 | 6,81 | 00:00:00 | | 2003-12-04 | 6,72 | 74.000 | 6,89 | 6,55 | 6,65 | 00:00:00 | | 2003-12-05 | 6,68 | 32.100 | 6,70 | 6,50 | 6,55 | 00:00:00 | | 2003-12-08 | 6,55 | 148.400 | 6,79 | 6,50 | 6,79 | 00:00:00 | | 2003-12-09 | 6,30 | 187.600 | 6,60 | 5,95 | 6,60 | 00:00:00 | | 2003-12-10 | 5,96 | 208.800 | 6,35 | 5,95 | 6,20 | 00:00:00 | | 2003-12-11 | 6,05 | 317.900 | 6,13 | 5,15 | 5,75 | 00:00:00 | | 2003-12-12 | 6,25 | 56.600 | 6,25 | 6,00 | 6,18 | 00:00:00 | | 2003-12-15 | 6,02 | 80.600 | 6,21 | 6,01 | 6,07 | 00:00:00 | | 2003-12-16 | 5,83 | 122.400 | 6,08 | 5,65 | 6,05 | 00:00:00 | | 2003-12-17 | 5,65 | 192.100 | 5,85 | 5,50 | 5,79 | 00:00:00 | | 2003-12-18 | 5,59 | 105.200 | 5,67 | 5,47 | 5,60 | 00:00:00 | | 2003-12-19 | 5,57 | 34.700 | 5,68 | 5,45 | 5,49 | 00:00:00 | | 2003-12-22 | 5,40 | 55.600 | 5,60 | 5,35 | 5,45 | 00:00:00 | | 2003-12-23 | 5,32 | 59.300 | 5,40 | 5,21 | 5,34 | 00:00:00 | | 2003-12-24 | 5,36 | 35.200 | 5,36 | 5,22 | 5,32 | 00:00:00 | | 2003-12-29 | 5,75 | 51.500 | 5,75 | 5,45 | 5,45 | 00:00:00 | | 2003-12-30 | 6,00 | 90.300 | 6,00 | 5,86 | 5,86 | 00:00:00 | | 2003-12-31 | 6,30 | 108.800 | 6,33 | 6,05 | 6,05 | 00:00:00 | | 2004-01-02 | 6,41 | 65.600 | 6,45 | 6,32 | 6,43 | 00:00:00 | | 2004-01-05 | 6,60 | 96.700 | 6,89 | 6,55 | 6,65 | 00:00:00 | | 2004-01-06 | 6,40 | 109.400 | 6,74 | 6,35 | 6,74 | 00:00:00 | | 2004-01-07 | 6,10 | 98.300 | 6,35 | 6,02 | 6,35 | 00:00:00 | | 2004-01-08 | 6,30 | 131.300 | 6,40 | 6,15 | 6,15 | 00:00:00 | | 2004-01-09 | 6,49 | 136.500 | 6,60 | 6,26 | 6,32 | 00:00:00 | | 2004-01-12 | 6,52 | 196.800 | 6,79 | 6,52 | 6,68 | 00:00:00 | | 2004-01-13 | 6,35 | 299.400 | 6,55 | 6,30 | 6,50 | 00:00:00 | | 2004-01-14 | 5,98 | 125.100 | 6,45 | 5,80 | 6,45 | 00:00:00 | | 2004-01-15 | 5,90 | 84.200 | 5,95 | 5,20 | 5,40 | 00:00:00 | | 2004-01-16 | 5,80 | 36.200 | 6,05 | 5,68 | 6,05 | 00:00:00 | | 2004-01-19 | 5,95 | 24.400 | 5,95 | 5,65 | 5,65 | 00:00:00 | | 2004-01-20 | 5,94 | 42.700 | 6,04 | 5,85 | 6,00 | 00:00:00 | | 2004-01-21 | 5,94 | 35.500 | 6,05 | 5,90 | 5,95 | 00:00:00 | | 2004-01-22 | 6,38 | 549.400 | 6,39 | 6,04 | 6,04 | 00:00:00 | | 2004-01-23 | 5,95 | 99.000 | 6,15 | 5,94 | 6,15 | 00:00:00 | | 2004-01-26 | 5,75 | 67.900 | 5,95 | 5,67 | 5,95 | 00:00:00 | | 2004-01-27 | 5,93 | 127.800 | 5,95 | 5,70 | 5,75 | 00:00:00 | | 2004-01-28 | 5,97 | 96.500 | 6,25 | 5,70 | 5,70 | 00:00:00 | | 2004-01-29 | 5,70 | 57.100 | 5,92 | 5,67 | 5,84 | 00:00:00 | | 2004-01-30 | 5,68 | 153.900 | 5,92 | 5,55 | 5,62 | 00:00:00 | | 2004-02-02 | 5,45 | 144.000 | 5,89 | 5,45 | 5,83 | 00:00:00 | | 2004-02-03 | 5,73 | 161.400 | 5,80 | 5,29 | 5,45 | 00:00:00 | | 2004-02-04 | 5,71 | 132.900 | 5,89 | 5,65 | 5,78 | 00:00:00 | | 2004-02-05 | 5,66 | 108.800 | 5,80 | 5,65 | 5,70 | 00:00:00 | | 2004-02-06 | 5,80 | 153.200 | 5,85 | 5,62 | 5,70 | 00:00:00 | | 2004-02-09 | 6,41 | 275.200 | 6,49 | 5,84 | 5,95 | 00:00:00 | | 2004-02-10 | 6,90 | 320.600 | 6,90 | 6,50 | 6,50 | 00:00:00 | | 2004-02-11 | 7,17 | 457.100 | 7,18 | 6,86 | 6,90 | 00:00:00 | | 2004-02-12 | 7,23 | 375.900 | 7,35 | 7,10 | 7,25 | 00:00:00 | | 2004-02-13 | 6,77 | 208.000 | 7,25 | 6,77 | 7,25 | 00:00:00 | | 2004-02-16 | 6,85 | 24.600 | 6,86 | 6,70 | 6,86 | 00:00:00 | | 2004-02-17 | 7,10 | 134.100 | 7,13 | 6,95 | 6,95 | 00:00:00 | | 2004-02-18 | 7,00 | 107.900 | 7,20 | 6,84 | 7,20 | 00:00:00 | | 2004-02-19 | 6,91 | 58.000 | 7,10 | 6,77 | 7,10 | 00:00:00 | | 2004-02-20 | 6,74 | 66.700 | 6,92 | 6,58 | 6,83 | 00:00:00 | | 2004-02-23 | 6,51 | 66.200 | 7,00 | 6,50 | 7,00 | 00:00:00 | | 2004-02-24 | 6,86 | 44.600 | 6,86 | 6,55 | 6,55 | 00:00:00 | | 2004-02-25 | 6,53 | 77.400 | 6,85 | 6,50 | 6,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
