|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-30 | 17,95 | 892.200 | 18,99 | 17,80 | 18,99 | 00:00:00 | | 2007-05-01 | 17,62 | 1.420.700 | 18,25 | 17,52 | 17,80 | 00:00:00 | | 2007-05-02 | 17,96 | 1.072.900 | 18,20 | 17,50 | 17,51 | 00:00:00 | | 2007-05-03 | 18,25 | 1.256.400 | 18,35 | 17,70 | 18,19 | 00:00:00 | | 2007-05-04 | 17,90 | 644.100 | 18,55 | 17,76 | 18,40 | 00:00:00 | | 2007-05-07 | 17,45 | 972.200 | 17,98 | 17,40 | 17,98 | 00:00:00 | | 2007-05-08 | 17,10 | 1.891.200 | 17,47 | 16,64 | 17,47 | 00:00:00 | | 2007-05-09 | 17,17 | 416.400 | 17,49 | 17,05 | 17,10 | 00:00:00 | | 2007-05-10 | 17,30 | 564.000 | 17,30 | 16,76 | 16,76 | 00:00:00 | | 2007-05-11 | 15,70 | 2.498.800 | 17,16 | 15,62 | 16,74 | 00:00:00 | | 2007-05-14 | 14,75 | 2.832.100 | 15,52 | 14,36 | 15,31 | 00:00:00 | | 2007-05-15 | 15,70 | 2.594.200 | 15,72 | 14,75 | 14,75 | 00:00:00 | | 2007-05-16 | 15,31 | 1.663.900 | 15,86 | 15,25 | 15,70 | 00:00:00 | | 2007-05-17 | 15,22 | 674.500 | 15,42 | 15,11 | 15,31 | 00:00:00 | | 2007-05-18 | 15,65 | 409.300 | 15,69 | 15,20 | 15,35 | 00:00:00 | | 2007-05-22 | 15,34 | 1.385.600 | 15,65 | 15,26 | 15,65 | 00:00:00 | | 2007-05-23 | 15,10 | 1.016.000 | 15,50 | 15,04 | 15,36 | 00:00:00 | | 2007-05-24 | 14,24 | 1.772.800 | 15,08 | 14,18 | 14,92 | 00:00:00 | | 2007-05-25 | 14,28 | 1.919.500 | 14,46 | 14,10 | 14,35 | 00:00:00 | | 2007-05-28 | 14,44 | 184.500 | 14,50 | 14,28 | 14,28 | 00:00:00 | | 2007-05-29 | 14,13 | 775.500 | 14,61 | 14,06 | 14,44 | 00:00:00 | | 2007-05-30 | 13,90 | 1.871.200 | 14,15 | 13,80 | 14,05 | 00:00:00 | | 2007-05-31 | 14,01 | 1.537.300 | 14,15 | 13,88 | 14,00 | 00:00:00 | | 2007-06-01 | 14,68 | 928.400 | 14,68 | 14,02 | 14,15 | 00:00:00 | | 2007-06-04 | 15,18 | 1.756.900 | 15,37 | 14,40 | 14,68 | 00:00:00 | | 2007-06-05 | 14,71 | 683.000 | 15,18 | 14,67 | 15,18 | 00:00:00 | | 2007-06-06 | 14,38 | 1.390.800 | 14,74 | 14,16 | 14,61 | 00:00:00 | | 2007-06-07 | 14,04 | 733.700 | 14,38 | 13,89 | 14,37 | 00:00:00 | | 2007-06-08 | 13,95 | 707.400 | 14,17 | 13,78 | 13,98 | 00:00:00 | | 2007-06-11 | 13,75 | 311.200 | 14,19 | 13,72 | 14,19 | 00:00:00 | | 2007-06-12 | 13,33 | 1.048.500 | 13,70 | 13,10 | 13,70 | 00:00:00 | | 2007-06-13 | 13,49 | 1.168.400 | 13,70 | 13,34 | 13,37 | 00:00:00 | | 2007-06-14 | 13,75 | 968.600 | 14,00 | 13,48 | 13,52 | 00:00:00 | | 2007-06-15 | 13,70 | 1.393.400 | 13,90 | 13,52 | 13,76 | 00:00:00 | | 2007-06-18 | 13,59 | 792.800 | 13,89 | 13,55 | 13,85 | 00:00:00 | | 2007-06-19 | 13,65 | 411.300 | 13,75 | 13,40 | 13,54 | 00:00:00 | | 2007-06-20 | 13,96 | 1.227.100 | 14,08 | 13,58 | 13,61 | 00:00:00 | | 2007-06-21 | 14,01 | 987.300 | 14,22 | 13,87 | 13,96 | 00:00:00 | | 2007-06-22 | 13,93 | 484.400 | 14,15 | 13,68 | 13,99 | 00:00:00 | | 2007-06-25 | 13,70 | 661.900 | 14,01 | 13,55 | 13,93 | 00:00:00 | | 2007-06-26 | 13,42 | 670.200 | 13,70 | 13,25 | 13,70 | 00:00:00 | | 2007-06-27 | 13,45 | 1.441.400 | 13,50 | 13,06 | 13,42 | 00:00:00 | | 2007-06-28 | 13,28 | 912.900 | 13,75 | 13,23 | 13,63 | 00:00:00 | | 2007-06-29 | 13,42 | 606.700 | 13,69 | 13,34 | 13,35 | 00:00:00 | | 2007-07-03 | 13,63 | 1.207.500 | 13,69 | 13,10 | 13,55 | 00:00:00 | | 2007-07-04 | 14,00 | 128.500 | 14,00 | 13,69 | 13,76 | 00:00:00 | | 2007-07-05 | 13,52 | 1.055.700 | 14,00 | 13,37 | 14,00 | 00:00:00 | | 2007-07-06 | 13,52 | 694.800 | 13,66 | 13,35 | 13,55 | 00:00:00 | | 2007-07-09 | 13,16 | 967.300 | 13,70 | 13,15 | 13,63 | 00:00:00 | | 2007-07-10 | 13,07 | 1.204.200 | 13,31 | 12,86 | 13,16 | 00:00:00 | | 2007-07-11 | 12,76 | 1.302.500 | 13,06 | 12,65 | 12,86 | 00:00:00 | | 2007-07-12 | 12,89 | 916.300 | 12,97 | 12,75 | 12,84 | 00:00:00 | | 2007-07-13 | 12,63 | 629.000 | 13,10 | 12,52 | 12,84 | 00:00:00 | | 2007-07-16 | 12,85 | 911.900 | 12,94 | 12,65 | 12,66 | 00:00:00 | | 2007-07-17 | 13,04 | 870.500 | 13,24 | 12,79 | 12,85 | 00:00:00 | | 2007-07-18 | 13,30 | 1.340.900 | 13,31 | 13,08 | 13,10 | 00:00:00 | | 2007-07-19 | 13,48 | 1.483.600 | 13,56 | 13,24 | 13,48 | 00:00:00 | | 2007-07-20 | 13,45 | 1.055.200 | 13,70 | 13,40 | 13,58 | 00:00:00 | | 2007-07-23 | 13,35 | 360.900 | 13,45 | 13,08 | 13,40 | 00:00:00 | | 2007-07-24 | 12,98 | 1.348.700 | 13,44 | 12,88 | 13,44 | 00:00:00 | | 2007-07-25 | 12,95 | 615.500 | 13,02 | 12,69 | 12,85 | 00:00:00 | | 2007-07-26 | 12,49 | 703.600 | 12,95 | 12,18 | 12,94 | 00:00:00 | | 2007-07-27 | 12,30 | 409.600 | 12,52 | 12,00 | 12,50 | 00:00:00 | | 2007-07-30 | 12,08 | 721.400 | 12,45 | 12,02 | 12,29 | 00:00:00 | | 2007-07-31 | 12,02 | 896.600 | 12,38 | 11,96 | 12,15 | 00:00:00 | | 2007-08-01 | 11,13 | 954.600 | 11,95 | 11,00 | 11,80 | 00:00:00 | | 2007-08-02 | 10,90 | 988.500 | 11,30 | 10,82 | 11,25 | 00:00:00 | | 2007-08-03 | 10,40 | 1.215.200 | 11,17 | 10,21 | 10,83 | 00:00:00 | | 2007-08-07 | 10,30 | 951.400 | 10,55 | 10,07 | 10,49 | 00:00:00 | | 2007-08-08 | 10,95 | 1.090.600 | 11,32 | 10,43 | 10,47 | 00:00:00 | | 2007-08-09 | 11,22 | 1.311.700 | 11,50 | 10,51 | 10,69 | 00:00:00 | | 2007-08-10 | 10,21 | 3.476.100 | 10,69 | 8,93 | 10,34 | 00:00:00 | | 2007-08-13 | 9,55 | 1.423.400 | 10,49 | 9,40 | 10,30 | 00:00:00 | | 2007-08-14 | 9,04 | 2.579.000 | 9,66 | 8,95 | 9,25 | 00:00:00 | | 2007-08-15 | 8,80 | 1.947.000 | 8,99 | 8,62 | 8,69 | 00:00:00 | | 2007-08-16 | 8,46 | 2.618.300 | 8,78 | 8,10 | 8,50 | 00:00:00 | | 2007-08-17 | 8,60 | 1.755.300 | 9,10 | 8,40 | 8,75 | 00:00:00 | | 2007-08-20 | 8,78 | 917.700 | 9,10 | 8,63 | 8,63 | 00:00:00 | | 2007-08-21 | 8,80 | 844.100 | 9,12 | 8,68 | 8,85 | 00:00:00 | | 2007-08-22 | 8,99 | 626.800 | 9,08 | 8,83 | 8,97 | 00:00:00 | | 2007-08-23 | 8,86 | 899.100 | 9,38 | 8,74 | 9,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
