|
 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 | | 2008-08-07 | 10,00 | 371.200 | 10,20 | 9,66 | 10,11 | 00:00:00 | | 2008-08-08 | 9,72 | 240.800 | 10,10 | 9,49 | 9,99 | 00:00:00 | | 2008-08-11 | 8,82 | 403.500 | 9,71 | 8,65 | 9,71 | 00:00:00 | | 2008-08-12 | 9,07 | 754.000 | 9,07 | 8,70 | 8,70 | 00:00:00 | | 2008-08-13 | 10,15 | 665.100 | 10,15 | 9,14 | 9,15 | 00:00:00 | | 2008-08-14 | 9,86 | 479.300 | 10,33 | 9,62 | 10,08 | 00:00:00 | | 2008-08-15 | 9,22 | 247.300 | 9,72 | 9,14 | 9,49 | 00:00:00 | | 2008-08-18 | 8,98 | 264.800 | 9,57 | 8,92 | 9,25 | 00:00:00 | | 2008-08-19 | 8,91 | 300.700 | 9,21 | 8,70 | 8,93 | 00:00:00 | | 2008-08-20 | 8,78 | 414.000 | 9,07 | 8,50 | 9,07 | 00:00:00 | | 2008-08-21 | 8,91 | 494.400 | 9,20 | 8,76 | 9,20 | 00:00:00 | | 2008-08-22 | 8,84 | 122.000 | 8,93 | 8,64 | 8,91 | 00:00:00 | | 2008-08-25 | 8,98 | 86.700 | 9,05 | 8,66 | 8,66 | 00:00:00 | | 2008-08-26 | 9,11 | 171.500 | 9,14 | 8,80 | 8,85 | 00:00:00 | | 2008-08-27 | 9,29 | 167.500 | 9,46 | 9,10 | 9,12 | 00:00:00 | | 2008-08-28 | 9,73 | 322.600 | 9,73 | 9,37 | 9,37 | 00:00:00 | | 2008-08-29 | 9,88 | 233.800 | 9,88 | 9,70 | 9,71 | 00:00:00 | | 2008-09-02 | 9,65 | 341.900 | 9,67 | 9,03 | 9,10 | 00:00:00 | | 2008-09-03 | 9,05 | 523.400 | 9,69 | 8,91 | 9,60 | 00:00:00 | | 2008-09-04 | 8,78 | 515.700 | 9,35 | 8,47 | 9,10 | 00:00:00 | | 2008-09-05 | 8,40 | 585.400 | 9,00 | 8,37 | 8,85 | 00:00:00 | | 2008-09-08 | 8,19 | 237.800 | 8,75 | 8,04 | 8,52 | 00:00:00 | | 2008-09-09 | 6,81 | 450.600 | 8,01 | 6,79 | 8,00 | 00:00:00 | | 2008-09-10 | 7,49 | 826.200 | 7,59 | 6,97 | 7,36 | 00:00:00 | | 2008-09-11 | 7,71 | 363.400 | 8,00 | 7,06 | 7,50 | 00:00:00 | | 2008-09-12 | 8,53 | 489.900 | 8,55 | 7,55 | 7,84 | 00:00:00 | | 2008-09-15 | 8,12 | 391.500 | 8,82 | 7,90 | 8,55 | 00:00:00 | | 2008-09-16 | 8,90 | 461.900 | 9,23 | 7,58 | 7,58 | 00:00:00 | | 2008-09-17 | 9,75 | 785.800 | 10,07 | 8,87 | 9,03 | 00:00:00 | | 2008-09-18 | 9,28 | 939.900 | 10,18 | 9,01 | 10,01 | 00:00:00 | | 2008-09-19 | 8,99 | 608.600 | 9,57 | 8,35 | 9,00 | 00:00:00 | | 2008-09-22 | 9,10 | 438.400 | 9,25 | 8,65 | 9,00 | 00:00:00 | | 2008-09-23 | 9,03 | 449.400 | 9,05 | 8,45 | 9,05 | 00:00:00 | | 2008-09-24 | 8,75 | 266.300 | 9,06 | 8,63 | 8,88 | 00:00:00 | | 2008-09-25 | 8,63 | 252.500 | 8,74 | 8,39 | 8,41 | 00:00:00 | | 2008-09-26 | 8,36 | 339.900 | 8,84 | 8,10 | 8,70 | 00:00:00 | | 2008-09-29 | 7,75 | 641.200 | 8,56 | 7,62 | 8,56 | 00:00:00 | | 2008-09-30 | 7,55 | 456.900 | 8,17 | 7,39 | 7,75 | 00:00:00 | | 2008-10-01 | 7,73 | 412.600 | 8,12 | 7,55 | 7,55 | 00:00:00 | | 2008-10-02 | 6,80 | 375.600 | 7,85 | 6,80 | 7,50 | 00:00:00 | | 2008-10-03 | 6,92 | 334.900 | 7,41 | 6,59 | 6,59 | 00:00:00 | | 2008-10-06 | 6,69 | 651.300 | 6,80 | 5,95 | 6,68 | 00:00:00 | | 2008-10-07 | 6,20 | 361.000 | 7,20 | 6,10 | 7,20 | 00:00:00 | | 2008-10-08 | 6,80 | 864.500 | 7,00 | 6,38 | 6,50 | 00:00:00 | | 2008-10-09 | 6,90 | 411.500 | 7,02 | 6,67 | 6,80 | 00:00:00 | | 2008-10-10 | 6,33 | 463.600 | 6,63 | 5,74 | 6,33 | 00:00:00 | | 2008-10-14 | 6,70 | 223.300 | 7,00 | 6,57 | 6,64 | 00:00:00 | | 2008-10-15 | 6,40 | 217.300 | 6,97 | 6,37 | 6,97 | 00:00:00 | | 2008-10-16 | 5,62 | 586.500 | 6,32 | 5,26 | 6,07 | 00:00:00 | | 2008-10-17 | 5,71 | 627.200 | 5,99 | 5,30 | 5,50 | 00:00:00 | | 2008-10-20 | 5,80 | 338.400 | 6,11 | 5,70 | 5,77 | 00:00:00 | | 2008-10-21 | 5,69 | 381.800 | 6,01 | 5,63 | 5,77 | 00:00:00 | | 2008-10-22 | 5,00 | 382.900 | 5,74 | 4,78 | 5,60 | 00:00:00 | | 2008-10-23 | 4,53 | 343.300 | 5,11 | 4,21 | 4,51 | 00:00:00 | | 2008-10-24 | 4,60 | 382.600 | 4,69 | 3,67 | 3,67 | 00:00:00 | | 2008-10-27 | 4,38 | 716.100 | 4,65 | 4,05 | 4,05 | 00:00:00 | | 2008-10-28 | 4,00 | 1.193.600 | 4,69 | 3,84 | 4,41 | 00:00:00 | | 2008-10-29 | 4,49 | 1.454.600 | 4,58 | 4,15 | 4,15 | 00:00:00 | | 2008-10-30 | 4,31 | 1.426.500 | 4,94 | 4,20 | 4,75 | 00:00:00 | | 2008-10-31 | 4,04 | 817.300 | 4,41 | 3,88 | 4,33 | 00:00:00 | | 2008-11-03 | 3,70 | 559.800 | 4,17 | 3,68 | 4,05 | 00:00:00 | | 2008-11-04 | 4,56 | 1.153.800 | 4,68 | 3,93 | 4,00 | 00:00:00 | | 2008-11-05 | 4,46 | 289.900 | 4,99 | 4,44 | 4,60 | 00:00:00 | | 2008-11-06 | 5,06 | 552.800 | 5,06 | 4,45 | 4,65 | 00:00:00 | | 2008-11-07 | 4,90 | 5.099.400 | 5,06 | 4,72 | 4,90 | 00:00:00 | | 2008-11-10 | 5,28 | 285.600 | 5,29 | 4,95 | 5,06 | 00:00:00 | | 2008-11-11 | 5,17 | 142.600 | 5,23 | 4,82 | 5,06 | 00:00:00 | | 2008-11-12 | 4,59 | 1.094.700 | 4,99 | 4,14 | 4,99 | 00:00:00 | | 2008-11-13 | 4,39 | 1.681.600 | 4,42 | 3,51 | 4,42 | 00:00:00 | | 2008-11-14 | 4,34 | 531.000 | 4,48 | 4,03 | 4,39 | 00:00:00 | | 2008-11-17 | 4,20 | 516.400 | 4,25 | 3,90 | 4,10 | 00:00:00 | | 2008-11-18 | 3,74 | 380.700 | 4,17 | 3,58 | 4,03 | 00:00:00 | | 2008-11-19 | 3,23 | 760.800 | 3,96 | 3,07 | 3,75 | 00:00:00 | | 2008-11-20 | 2,95 | 595.500 | 3,29 | 2,68 | 3,22 | 00:00:00 | | 2008-11-21 | 3,15 | 782.200 | 3,25 | 2,97 | 3,15 | 00:00:00 | | 2008-11-24 | 3,70 | 788.500 | 3,99 | 3,31 | 3,31 | 00:00:00 | | 2008-11-25 | 3,51 | 599.300 | 3,71 | 3,39 | 3,70 | 00:00:00 | | 2008-11-26 | 3,70 | 711.600 | 3,73 | 3,27 | 3,27 | 00:00:00 | | 2008-11-27 | 3,65 | 242.100 | 3,78 | 3,55 | 3,71 | 00:00:00 | | 2008-11-28 | 3,90 | 352.300 | 3,90 | 3,53 | 3,70 | 00:00:00 | | 2008-12-01 | 3,19 | 209.900 | 3,70 | 3,12 | 3,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
