|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-11 | 12,72 | 876.500 | 14,13 | 12,57 | 14,01 | 00:00:00 | | 2006-09-12 | 12,78 | 521.100 | 13,48 | 12,57 | 13,00 | 00:00:00 | | 2006-09-13 | 12,91 | 522.300 | 13,15 | 12,65 | 12,88 | 00:00:00 | | 2006-09-14 | 12,60 | 324.200 | 13,19 | 12,33 | 13,01 | 00:00:00 | | 2006-09-15 | 12,49 | 1.074.200 | 12,59 | 11,76 | 12,48 | 00:00:00 | | 2006-09-18 | 12,50 | 246.400 | 12,99 | 12,20 | 12,99 | 00:00:00 | | 2006-09-19 | 13,02 | 857.000 | 13,18 | 12,41 | 12,51 | 00:00:00 | | 2006-09-20 | 13,27 | 543.700 | 13,57 | 13,20 | 13,30 | 00:00:00 | | 2006-09-21 | 13,21 | 1.036.200 | 13,49 | 13,05 | 13,49 | 00:00:00 | | 2006-09-22 | 13,14 | 359.400 | 13,49 | 13,12 | 13,45 | 00:00:00 | | 2006-09-25 | 12,92 | 446.800 | 13,06 | 12,61 | 13,05 | 00:00:00 | | 2006-09-26 | 12,85 | 718.200 | 12,99 | 12,71 | 12,90 | 00:00:00 | | 2006-09-27 | 12,90 | 791.300 | 13,09 | 12,81 | 13,04 | 00:00:00 | | 2006-09-28 | 12,97 | 1.225.200 | 13,10 | 12,83 | 13,00 | 00:00:00 | | 2006-09-29 | 12,75 | 512.100 | 12,98 | 12,70 | 12,97 | 00:00:00 | | 2006-10-02 | 12,50 | 225.600 | 12,96 | 12,38 | 12,81 | 00:00:00 | | 2006-10-03 | 11,75 | 690.400 | 12,40 | 11,59 | 12,40 | 00:00:00 | | 2006-10-04 | 11,30 | 1.304.400 | 11,75 | 10,61 | 11,75 | 00:00:00 | | 2006-10-05 | 11,78 | 1.593.700 | 11,96 | 11,33 | 11,44 | 00:00:00 | | 2006-10-06 | 11,88 | 565.400 | 11,94 | 11,30 | 11,55 | 00:00:00 | | 2006-10-10 | 12,50 | 749.300 | 12,56 | 11,66 | 11,70 | 00:00:00 | | 2006-10-11 | 12,55 | 1.160.100 | 12,99 | 12,52 | 12,73 | 00:00:00 | | 2006-10-12 | 12,80 | 733.600 | 12,86 | 12,65 | 12,69 | 00:00:00 | | 2006-10-13 | 13,30 | 892.800 | 13,33 | 13,02 | 13,04 | 00:00:00 | | 2006-10-16 | 13,38 | 429.000 | 13,56 | 13,26 | 13,30 | 00:00:00 | | 2006-10-17 | 13,50 | 511.800 | 13,54 | 13,00 | 13,48 | 00:00:00 | | 2006-10-18 | 13,50 | 540.900 | 13,90 | 13,38 | 13,69 | 00:00:00 | | 2006-10-19 | 13,92 | 494.600 | 14,15 | 13,55 | 13,64 | 00:00:00 | | 2006-10-20 | 13,80 | 500.200 | 14,08 | 13,77 | 14,08 | 00:00:00 | | 2006-10-23 | 13,50 | 263.300 | 13,82 | 13,38 | 13,82 | 00:00:00 | | 2006-10-24 | 13,73 | 401.600 | 13,75 | 13,16 | 13,50 | 00:00:00 | | 2006-10-25 | 14,24 | 389.200 | 14,24 | 13,65 | 13,80 | 00:00:00 | | 2006-10-26 | 14,22 | 395.000 | 14,48 | 14,13 | 14,35 | 00:00:00 | | 2006-10-27 | 14,42 | 529.700 | 14,55 | 14,15 | 14,38 | 00:00:00 | | 2006-10-30 | 14,47 | 517.900 | 14,80 | 14,28 | 14,50 | 00:00:00 | | 2006-10-31 | 14,75 | 270.800 | 14,75 | 14,17 | 14,35 | 00:00:00 | | 2006-11-01 | 15,16 | 409.200 | 15,25 | 14,95 | 14,95 | 00:00:00 | | 2006-11-02 | 15,41 | 558.000 | 15,50 | 14,91 | 15,18 | 00:00:00 | | 2006-11-03 | 15,53 | 210.700 | 15,53 | 15,29 | 15,50 | 00:00:00 | | 2006-11-06 | 15,85 | 656.600 | 16,09 | 15,42 | 15,42 | 00:00:00 | | 2006-11-07 | 15,69 | 332.400 | 16,24 | 15,54 | 15,85 | 00:00:00 | | 2006-11-08 | 15,65 | 378.300 | 15,69 | 15,24 | 15,59 | 00:00:00 | | 2006-11-09 | 15,90 | 840.200 | 16,05 | 15,48 | 15,74 | 00:00:00 | | 2006-11-10 | 15,60 | 385.900 | 15,96 | 15,59 | 15,78 | 00:00:00 | | 2006-11-13 | 15,22 | 411.700 | 15,55 | 14,95 | 15,54 | 00:00:00 | | 2006-11-14 | 15,32 | 253.500 | 15,63 | 15,05 | 15,25 | 00:00:00 | | 2006-11-15 | 15,32 | 513.300 | 15,62 | 14,84 | 15,25 | 00:00:00 | | 2006-11-16 | 15,11 | 694.300 | 15,84 | 14,95 | 15,45 | 00:00:00 | | 2006-11-17 | 15,11 | 387.100 | 15,19 | 14,50 | 15,01 | 00:00:00 | | 2006-11-20 | 14,83 | 356.200 | 15,44 | 14,81 | 15,20 | 00:00:00 | | 2006-11-21 | 15,15 | 646.600 | 15,19 | 14,80 | 14,90 | 00:00:00 | | 2006-11-22 | 15,05 | 366.900 | 15,41 | 14,96 | 15,16 | 00:00:00 | | 2006-11-23 | 14,97 | 63.400 | 15,05 | 14,94 | 14,97 | 00:00:00 | | 2006-11-24 | 15,40 | 476.200 | 15,61 | 15,19 | 15,35 | 00:00:00 | | 2006-11-27 | 15,77 | 1.058.100 | 15,77 | 15,18 | 15,70 | 00:00:00 | | 2006-11-28 | 16,12 | 1.017.400 | 16,16 | 15,32 | 15,80 | 00:00:00 | | 2006-11-29 | 16,83 | 1.290.700 | 17,00 | 16,21 | 16,25 | 00:00:00 | | 2006-11-30 | 17,40 | 861.400 | 17,54 | 16,88 | 17,54 | 00:00:00 | | 2006-12-01 | 17,60 | 605.800 | 17,66 | 17,00 | 17,25 | 00:00:00 | | 2006-12-04 | 18,05 | 890.200 | 18,05 | 17,40 | 17,60 | 00:00:00 | | 2006-12-05 | 18,30 | 875.500 | 18,47 | 17,83 | 18,21 | 00:00:00 | | 2006-12-06 | 18,27 | 579.900 | 18,47 | 17,81 | 17,95 | 00:00:00 | | 2006-12-07 | 18,60 | 559.200 | 18,93 | 18,01 | 18,24 | 00:00:00 | | 2006-12-08 | 18,58 | 1.041.500 | 18,88 | 18,35 | 18,63 | 00:00:00 | | 2006-12-11 | 19,00 | 372.100 | 19,01 | 18,46 | 18,64 | 00:00:00 | | 2006-12-12 | 18,55 | 892.900 | 19,00 | 18,18 | 18,82 | 00:00:00 | | 2006-12-13 | 18,85 | 519.400 | 19,00 | 18,25 | 18,40 | 00:00:00 | | 2006-12-14 | 19,49 | 590.100 | 19,53 | 18,76 | 18,76 | 00:00:00 | | 2006-12-15 | 18,98 | 441.300 | 19,60 | 18,79 | 19,49 | 00:00:00 | | 2006-12-18 | 19,01 | 415.500 | 19,25 | 18,95 | 19,00 | 00:00:00 | | 2006-12-19 | 19,10 | 509.800 | 19,35 | 18,80 | 19,10 | 00:00:00 | | 2006-12-20 | 18,85 | 541.400 | 19,10 | 18,61 | 19,05 | 00:00:00 | | 2006-12-21 | 18,33 | 451.700 | 18,95 | 17,77 | 18,80 | 00:00:00 | | 2006-12-22 | 18,60 | 265.300 | 18,65 | 18,08 | 18,22 | 00:00:00 | | 2006-12-27 | 18,57 | 380.000 | 18,98 | 18,39 | 18,75 | 00:00:00 | | 2006-12-28 | 18,87 | 276.700 | 18,98 | 18,20 | 18,63 | 00:00:00 | | 2006-12-29 | 18,99 | 183.100 | 19,00 | 18,59 | 18,91 | 00:00:00 | | 2007-01-02 | 18,97 | 86.100 | 19,32 | 18,81 | 19,32 | 00:00:00 | | 2007-01-03 | 18,02 | 672.500 | 19,18 | 17,98 | 19,00 | 00:00:00 | | 2007-01-04 | 17,65 | 1.201.300 | 18,02 | 17,47 | 18,02 | 00:00:00 | | 2007-01-05 | 17,79 | 606.700 | 17,90 | 17,02 | 17,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
