|
 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 | | 2008-12-01 | 3,19 | 209.900 | 3,70 | 3,12 | 3,56 | 00:00:00 | | 2008-12-02 | 3,15 | 281.900 | 3,33 | 3,03 | 3,27 | 00:00:00 | | 2008-12-03 | 3,10 | 363.700 | 3,14 | 2,88 | 3,03 | 00:00:00 | | 2008-12-04 | 2,98 | 142.700 | 3,20 | 2,98 | 3,04 | 00:00:00 | | 2008-12-05 | 2,99 | 347.400 | 3,09 | 2,91 | 2,95 | 00:00:00 | | 2008-12-08 | 3,48 | 633.900 | 3,50 | 3,11 | 3,12 | 00:00:00 | | 2008-12-09 | 3,42 | 495.300 | 3,53 | 3,28 | 3,45 | 00:00:00 | | 2008-12-10 | 4,04 | 476.300 | 4,09 | 3,52 | 3,52 | 00:00:00 | | 2008-12-11 | 4,19 | 791.800 | 4,43 | 3,95 | 4,08 | 00:00:00 | | 2008-12-12 | 4,86 | 727.000 | 4,86 | 4,05 | 4,05 | 00:00:00 | | 2008-12-15 | 5,07 | 654.000 | 5,10 | 4,71 | 5,00 | 00:00:00 | | 2008-12-16 | 5,05 | 490.200 | 5,09 | 4,56 | 4,99 | 00:00:00 | | 2008-12-17 | 5,18 | 5.800 | 5,19 | 5,10 | 5,11 | 00:00:00 | | 2008-12-18 | 5,50 | 802.800 | 5,50 | 4,90 | 5,18 | 00:00:00 | | 2008-12-19 | 5,89 | 507.400 | 5,91 | 5,05 | 5,35 | 00:00:00 | | 2008-12-22 | 5,63 | 219.700 | 5,78 | 5,50 | 5,60 | 00:00:00 | | 2008-12-23 | 5,56 | 219.100 | 5,89 | 5,45 | 5,46 | 00:00:00 | | 2008-12-24 | 5,67 | 98.700 | 5,85 | 5,51 | 5,51 | 00:00:00 | | 2008-12-29 | 5,87 | 120.200 | 6,16 | 5,80 | 5,85 | 00:00:00 | | 2008-12-30 | 6,09 | 324.700 | 6,09 | 5,35 | 5,86 | 00:00:00 | | 2008-12-31 | 6,75 | 228.100 | 6,83 | 6,00 | 6,13 | 00:00:00 | | 2009-01-02 | 6,53 | 292.200 | 6,75 | 6,49 | 6,75 | 00:00:00 | | 2009-01-05 | 6,23 | 207.400 | 6,47 | 5,80 | 6,21 | 00:00:00 | | 2009-01-06 | 6,02 | 479.600 | 6,42 | 5,75 | 6,23 | 00:00:00 | | 2009-01-07 | 5,43 | 175.800 | 6,01 | 5,38 | 5,86 | 00:00:00 | | 2009-01-08 | 5,97 | 167.800 | 5,98 | 5,54 | 5,54 | 00:00:00 | | 2009-01-09 | 6,01 | 255.000 | 6,05 | 5,64 | 6,00 | 00:00:00 | | 2009-01-12 | 5,80 | 328.500 | 5,98 | 5,69 | 5,69 | 00:00:00 | | 2009-01-13 | 5,92 | 1.166.300 | 6,10 | 5,79 | 5,84 | 00:00:00 | | 2009-01-14 | 5,66 | 969.600 | 6,03 | 5,63 | 6,03 | 00:00:00 | | 2009-01-15 | 5,80 | 989.200 | 5,94 | 5,32 | 5,66 | 00:00:00 | | 2009-01-16 | 6,00 | 1.565.000 | 6,30 | 5,80 | 6,30 | 00:00:00 | | 2009-01-19 | 6,28 | 206.100 | 6,39 | 6,00 | 6,00 | 00:00:00 | | 2009-01-20 | 6,26 | 1.912.900 | 6,50 | 6,01 | 6,30 | 00:00:00 | | 2009-01-21 | 6,36 | 974.300 | 6,50 | 6,23 | 6,30 | 00:00:00 | | 2009-01-22 | 6,78 | 1.009.800 | 7,02 | 6,15 | 6,35 | 00:00:00 | | 2009-01-23 | 7,56 | 1.400.900 | 7,89 | 7,11 | 7,41 | 00:00:00 | | 2009-01-26 | 8,02 | 906.800 | 8,36 | 7,67 | 7,86 | 00:00:00 | | 2009-01-27 | 8,04 | 941.000 | 8,10 | 7,73 | 8,00 | 00:00:00 | | 2009-01-28 | 7,80 | 999.500 | 8,24 | 7,71 | 7,98 | 00:00:00 | | 2009-01-29 | 8,22 | 684.000 | 8,27 | 7,65 | 7,85 | 00:00:00 | | 2009-01-30 | 8,10 | 698.100 | 8,50 | 7,91 | 8,46 | 00:00:00 | | 2009-02-02 | 7,99 | 491.800 | 8,08 | 7,65 | 7,90 | 00:00:00 | | 2009-02-03 | 8,00 | 560.600 | 8,09 | 7,72 | 7,92 | 00:00:00 | | 2009-02-04 | 8,42 | 625.800 | 8,59 | 8,06 | 8,07 | 00:00:00 | | 2009-02-05 | 8,45 | 480.100 | 8,87 | 8,28 | 8,78 | 00:00:00 | | 2009-02-06 | 8,48 | 1.051.700 | 8,72 | 8,30 | 8,39 | 00:00:00 | | 2009-02-09 | 8,10 | 389.200 | 8,31 | 7,87 | 8,20 | 00:00:00 | | 2009-02-10 | 8,10 | 367.200 | 8,45 | 7,98 | 8,30 | 00:00:00 | | 2009-02-11 | 8,80 | 610.800 | 8,80 | 8,16 | 8,20 | 00:00:00 | | 2009-02-12 | 8,45 | 397.800 | 8,70 | 8,36 | 8,55 | 00:00:00 | | 2009-02-13 | 8,30 | 484.900 | 8,41 | 8,10 | 8,20 | 00:00:00 | | 2009-02-17 | 8,70 | 615.500 | 8,92 | 8,49 | 8,66 | 00:00:00 | | 2009-02-18 | 8,77 | 553.700 | 9,00 | 8,13 | 8,81 | 00:00:00 | | 2009-02-19 | 8,76 | 765.200 | 9,20 | 8,66 | 8,70 | 00:00:00 | | 2009-02-20 | 9,07 | 585.600 | 9,45 | 8,97 | 9,10 | 00:00:00 | | 2009-02-23 | 9,71 | 1.243.800 | 10,00 | 8,82 | 8,98 | 00:00:00 | | 2009-02-24 | 9,37 | 1.293.500 | 9,92 | 8,91 | 9,76 | 00:00:00 | | 2009-02-25 | 9,24 | 1.130.700 | 10,23 | 9,21 | 9,40 | 00:00:00 | | 2009-02-26 | 9,60 | 689.800 | 9,66 | 8,81 | 9,00 | 00:00:00 | | 2009-02-27 | 10,00 | 783.600 | 10,00 | 9,43 | 9,75 | 00:00:00 | | 2009-03-02 | 9,43 | 528.900 | 10,00 | 9,23 | 10,00 | 00:00:00 | | 2009-03-03 | 9,45 | 431.000 | 9,70 | 8,99 | 9,26 | 00:00:00 | | 2009-03-04 | 9,57 | 648.700 | 9,89 | 9,31 | 9,50 | 00:00:00 | | 2009-03-05 | 9,85 | 382.400 | 9,99 | 9,51 | 9,51 | 00:00:00 | | 2009-03-06 | 9,63 | 468.200 | 10,10 | 9,51 | 9,85 | 00:00:00 | | 2009-03-09 | 9,66 | 183.600 | 9,85 | 9,33 | 9,58 | 00:00:00 | | 2009-03-10 | 9,30 | 964.500 | 9,69 | 9,10 | 9,66 | 00:00:00 | | 2009-03-11 | 9,16 | 451.300 | 9,40 | 8,87 | 9,31 | 00:00:00 | | 2009-03-12 | 9,59 | 568.500 | 9,64 | 9,20 | 9,30 | 00:00:00 | | 2009-03-13 | 9,11 | 1.163.600 | 9,59 | 8,83 | 9,59 | 00:00:00 | | 2009-03-16 | 8,88 | 609.700 | 9,06 | 8,51 | 9,06 | 00:00:00 | | 2009-03-17 | 8,28 | 421.400 | 8,91 | 8,21 | 8,88 | 00:00:00 | | 2009-03-18 | 8,90 | 626.400 | 9,16 | 7,95 | 8,15 | 00:00:00 | | 2009-03-19 | 9,51 | 1.122.200 | 9,75 | 9,07 | 9,18 | 00:00:00 | | 2009-03-20 | 9,95 | 1.591.700 | 9,95 | 9,16 | 9,48 | 00:00:00 | | 2009-03-23 | 9,62 | 633.700 | 9,95 | 9,45 | 9,85 | 00:00:00 | | 2009-03-24 | 9,50 | 380.700 | 9,57 | 9,05 | 9,27 | 00:00:00 | | 2009-03-25 | 9,30 | 601.900 | 9,55 | 9,14 | 9,41 | 00:00:00 | | 2009-03-26 | 8,52 | 1.355.900 | 9,29 | 8,26 | 9,25 | 00:00:00 | | 2009-03-27 | 8,10 | 679.500 | 8,38 | 8,07 | 8,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
