|
Great Basin Gold - [Ticker: GBG] | | Última Transacción | 0,700 | Hora de Cotización | 2017-05-12 - 00:00:00 | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,700 | Mínimo | 0,700 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,700 | PER | 0,00% | Apertura | 0,700 | 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 GBG desde 2000-01-01 hasta 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-11-07 | 2,07 | 658.900 | 2,08 | 1,80 | 1,82 | 00:00:00 | 2003-11-10 | 2,13 | 328.800 | 2,20 | 2,09 | 2,11 | 00:00:00 | 2003-11-11 | 2,05 | 305.800 | 2,16 | 2,05 | 2,14 | 00:00:00 | 2003-11-12 | 2,15 | 462.400 | 2,18 | 2,07 | 2,07 | 00:00:00 | 2003-11-13 | 2,15 | 514.200 | 2,20 | 2,11 | 2,15 | 00:00:00 | 2003-11-14 | 2,16 | 424.400 | 2,19 | 2,12 | 2,15 | 00:00:00 | 2003-11-17 | 2,29 | 944.500 | 2,31 | 2,23 | 2,23 | 00:00:00 | 2003-11-18 | 2,29 | 501.000 | 2,31 | 2,26 | 2,30 | 00:00:00 | 2003-11-19 | 2,25 | 357.900 | 2,32 | 2,18 | 2,32 | 00:00:00 | 2003-11-20 | 2,23 | 438.700 | 2,28 | 2,17 | 2,26 | 00:00:00 | 2003-11-21 | 2,26 | 1.888.200 | 2,39 | 2,26 | 2,30 | 00:00:00 | 2003-11-24 | 2,31 | 1.334.200 | 2,32 | 2,23 | 2,23 | 00:00:00 | 2003-11-25 | 2,30 | 593.700 | 2,34 | 2,26 | 2,30 | 00:00:00 | 2003-11-26 | 2,31 | 554.500 | 2,31 | 2,27 | 2,30 | 00:00:00 | 2003-11-28 | 2,32 | 300.100 | 2,39 | 2,31 | 2,31 | 00:00:00 | 2003-12-01 | 2,31 | 722.600 | 2,35 | 2,27 | 2,35 | 00:00:00 | 2003-12-02 | 2,35 | 1.079.400 | 2,36 | 2,29 | 2,32 | 00:00:00 | 2003-12-03 | 2,39 | 2.391.000 | 2,47 | 2,37 | 2,37 | 00:00:00 | 2003-12-04 | 2,45 | 1.277.000 | 2,45 | 2,39 | 2,44 | 00:00:00 | 2003-12-05 | 2,75 | 2.769.900 | 2,77 | 2,46 | 2,48 | 00:00:00 | 2003-12-08 | 3,00 | 3.252.500 | 3,02 | 2,74 | 2,80 | 00:00:00 | 2003-12-09 | 2,83 | 1.773.000 | 3,09 | 2,80 | 3,09 | 00:00:00 | 2003-12-10 | 2,53 | 1.671.700 | 2,88 | 2,50 | 2,86 | 00:00:00 | 2003-12-11 | 2,55 | 1.302.900 | 2,59 | 2,30 | 2,39 | 00:00:00 | 2003-12-12 | 2,75 | 948.100 | 2,78 | 2,59 | 2,64 | 00:00:00 | 2003-12-15 | 2,88 | 1.015.600 | 2,88 | 2,61 | 2,75 | 00:00:00 | 2003-12-16 | 2,76 | 560.100 | 2,91 | 2,66 | 2,90 | 00:00:00 | 2003-12-17 | 2,79 | 539.200 | 2,80 | 2,70 | 2,80 | 00:00:00 | 2003-12-18 | 2,71 | 309.500 | 2,79 | 2,70 | 2,79 | 00:00:00 | 2003-12-19 | 2,57 | 474.700 | 2,74 | 2,53 | 2,70 | 00:00:00 | 2003-12-22 | 2,48 | 643.200 | 2,63 | 2,40 | 2,59 | 00:00:00 | 2003-12-23 | 2,42 | 660.500 | 2,53 | 2,34 | 2,52 | 00:00:00 | 2003-12-24 | 2,57 | 347.700 | 2,59 | 2,42 | 2,47 | 00:00:00 | 2003-12-26 | 2,67 | 256.200 | 2,68 | 2,60 | 2,60 | 00:00:00 | 2003-12-29 | 2,83 | 699.800 | 2,83 | 2,68 | 2,77 | 00:00:00 | 2003-12-30 | 2,70 | 489.100 | 2,88 | 2,65 | 2,87 | 00:00:00 | 2003-12-31 | 2,62 | 381.300 | 2,74 | 2,50 | 2,73 | 00:00:00 | 2004-01-02 | 2,75 | 357.400 | 2,76 | 2,56 | 2,60 | 00:00:00 | 2004-01-05 | 2,90 | 549.500 | 2,91 | 2,80 | 2,80 | 00:00:00 | 2004-01-06 | 2,82 | 435.100 | 2,95 | 2,81 | 2,93 | 00:00:00 | 2004-01-07 | 2,76 | 357.900 | 2,87 | 2,72 | 2,86 | 00:00:00 | 2004-01-08 | 2,75 | 332.300 | 2,82 | 2,72 | 2,80 | 00:00:00 | 2004-01-09 | 2,65 | 537.500 | 2,80 | 2,64 | 2,75 | 00:00:00 | 2004-01-12 | 2,71 | 437.400 | 2,71 | 2,65 | 2,65 | 00:00:00 | 2004-01-13 | 2,76 | 742.200 | 2,82 | 2,68 | 2,70 | 00:00:00 | 2004-01-14 | 2,45 | 765.800 | 2,66 | 2,43 | 2,65 | 00:00:00 | 2004-01-15 | 2,30 | 1.223.600 | 2,36 | 2,23 | 2,30 | 00:00:00 | 2004-01-16 | 2,35 | 523.600 | 2,40 | 2,21 | 2,30 | 00:00:00 | 2004-01-20 | 2,44 | 411.400 | 2,45 | 2,35 | 2,39 | 00:00:00 | 2004-01-21 | 2,38 | 330.100 | 2,43 | 2,33 | 2,40 | 00:00:00 | 2004-01-22 | 2,42 | 212.200 | 2,45 | 2,33 | 2,33 | 00:00:00 | 2004-01-23 | 2,35 | 439.600 | 2,37 | 2,30 | 2,36 | 00:00:00 | 2004-01-26 | 2,20 | 578.600 | 2,35 | 2,19 | 2,34 | 00:00:00 | 2004-01-27 | 2,28 | 559.100 | 2,30 | 2,14 | 2,16 | 00:00:00 | 2004-01-28 | 2,26 | 432.300 | 2,35 | 2,21 | 2,34 | 00:00:00 | 2004-01-29 | 2,22 | 460.900 | 2,25 | 2,13 | 2,21 | 00:00:00 | 2004-01-30 | 2,27 | 209.800 | 2,27 | 2,20 | 2,20 | 00:00:00 | 2004-02-02 | 2,32 | 299.300 | 2,32 | 2,22 | 2,28 | 00:00:00 | 2004-02-03 | 2,40 | 392.500 | 2,42 | 2,35 | 2,37 | 00:00:00 | 2004-02-04 | 2,44 | 259.500 | 2,47 | 2,38 | 2,40 | 00:00:00 | 2004-02-05 | 2,40 | 277.400 | 2,41 | 2,31 | 2,41 | 00:00:00 | 2004-02-06 | 2,35 | 398.000 | 2,43 | 2,32 | 2,40 | 00:00:00 | 2004-02-09 | 2,37 | 276.900 | 2,40 | 2,32 | 2,35 | 00:00:00 | 2004-02-10 | 2,33 | 338.000 | 2,40 | 2,30 | 2,39 | 00:00:00 | 2004-02-11 | 2,35 | 274.900 | 2,39 | 2,26 | 2,31 | 00:00:00 | 2004-02-12 | 2,31 | 258.200 | 2,37 | 2,30 | 2,33 | 00:00:00 | 2004-02-13 | 2,31 | 279.300 | 2,39 | 2,30 | 2,30 | 00:00:00 | 2004-02-17 | 2,39 | 383.700 | 2,40 | 2,30 | 2,35 | 00:00:00 | 2004-02-18 | 2,34 | 244.900 | 2,39 | 2,28 | 2,39 | 00:00:00 | 2004-02-19 | 2,24 | 279.000 | 2,29 | 2,22 | 2,27 | 00:00:00 | 2004-02-20 | 2,14 | 395.800 | 2,25 | 2,10 | 2,17 | 00:00:00 | 2004-02-23 | 1,91 | 879.100 | 2,07 | 1,90 | 2,05 | 00:00:00 | 2004-02-24 | 1,96 | 869.000 | 2,00 | 1,85 | 1,89 | 00:00:00 | 2004-02-25 | 1,87 | 783.000 | 1,99 | 1,79 | 1,99 | 00:00:00 | 2004-02-26 | 1,79 | 1.047.900 | 1,88 | 1,73 | 1,85 | 00:00:00 | 2004-02-27 | 1,78 | 914.600 | 1,83 | 1,72 | 1,80 | 00:00:00 | 2004-03-01 | 1,91 | 395.900 | 1,92 | 1,79 | 1,80 | 00:00:00 | 2004-03-02 | 1,85 | 221.500 | 1,91 | 1,82 | 1,90 | 00:00:00 | 2004-03-03 | 1,89 | 244.600 | 1,91 | 1,83 | 1,87 | 00:00:00 | 2004-03-04 | 1,92 | 445.900 | 1,98 | 1,86 | 1,89 | 00:00:00 | 2004-03-05 | 2,05 | 414.600 | 2,06 | 1,99 | 2,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|