Última Hora: "Conselho de Ministros aprova proposta de Orçamento do Estado para 2020 - RTP" Sat, 14 Dec 2019 20:29:00 GMT    "Declaração de políticos sobre pertença a organizações secretas? Rui Rio acha "interessante" - SAPO 24" Sat, 14 Dec 2019 21:20:00 GMT    "Ferro Rodrigues irrita-se com a ?vergonha? de André Ventura e troca duas vezes o nome a Joacine - V" Fri, 13 Dec 2019 15:08:00 GMT    "Governo diz que foi "até onde podia ir" nos aumentos da função pública - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 15:06:00 GMT    "Costa e Centeno discutiram no Conselho Europeu (e Centeno ganhou) - ZAP" Sat, 14 Dec 2019 12:15:00 GMT   "Regresso do 'Vouguinha' a vapor com lotação esgotada - Notícias de Aveiro" Sat, 14 Dec 2019 13:21:00 GMT    "COP25: uma traição ao Acordo de Paris "e às pessoas em todo o mundo" - ZAP" Sat, 14 Dec 2019 13:30:00 GMT    "Brexit não chegou ao fim - Sol" Sat, 14 Dec 2019 18:38:16 GMT    "Campanha de Luís Montenegro denuncia irregularidades no processo de diretas no PSD - TSF Online" Sat, 14 Dec 2019 07:25:00 GMT    "Dragagens no Sado já arrancaram com areias a serem colocadas no porto de Setúbal - Jornal de Notícias" Fri, 13 Dec 2019 14:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Great Basin Gold - [Ticker: GBG]Gráfico Great Basin Gold  Noticias Great Basin Gold  Descargar Históricos de Metastock Great Basin Gold y Otros  Análisis Técnico Great Basin Gold  
Última Transacción0,700Hora de Cotización2017-05-12 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,700Mínimo0,700
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,700PER0,00%
Apertura0,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-211,3418.6001,381,341,3800:00:00
2000-08-221,3639.0001,411,341,3400:00:00
2000-08-231,389.3001,381,301,3000:00:00
2000-08-241,3030.9001,381,301,3100:00:00
2000-08-251,3017.7001,381,301,3000:00:00
2000-08-281,30961,351,301,3000:00:00
2000-08-291,34721,341,271,3400:00:00
2000-08-301,3417.7001,341,301,3000:00:00
2000-08-311,38160.8001,381,311,3800:00:00
2000-09-011,34107.7001,381,341,3800:00:00
2000-09-051,38199.4001,441,051,3900:00:00
2000-09-061,38108.7001,441,381,3800:00:00
2000-09-071,3610.0001,411,361,4100:00:00
2000-09-081,3829.3001,441,381,4200:00:00
2000-09-111,3927.0001,441,381,3800:00:00
2000-09-121,4139.7001,421,341,3800:00:00
2000-09-131,346.1001,421,341,3400:00:00
2000-09-141,3114.2001,381,311,3400:00:00
2000-09-181,3342.4001,341,301,3100:00:00
2000-09-191,3320.5001,331,301,3000:00:00
2000-09-201,3121.3001,331,301,3300:00:00
2000-09-211,2384.9001,301,231,3000:00:00
2000-09-221,2311.5001,301,231,2500:00:00
2000-09-251,279.0001,271,231,2300:00:00
2000-09-261,233.0001,231,231,2300:00:00
2000-09-271,3036.1001,301,231,3000:00:00
2000-09-281,2720.6001,271,201,2000:00:00
2000-09-291,2339.8001,271,231,2300:00:00
2000-10-021,2215.5001,251,221,2300:00:00
2000-10-031,2029.9001,251,201,2200:00:00
2000-10-041,1675.4001,231,161,2300:00:00
2000-10-051,0939.0001,191,091,1600:00:00
2000-10-061,1265.6001,201,091,1200:00:00
2000-10-091,0644.6001,191,061,1200:00:00
2000-10-101,169.0001,161,061,0600:00:00
2000-10-111,1624.3001,191,091,0900:00:00
2000-10-121,0920.7001,161,091,0900:00:00
2000-10-131,0935.1001,171,091,0900:00:00
2000-10-161,1422.3001,141,091,0900:00:00
2000-10-171,1262.5001,141,061,1200:00:00
2000-10-181,1224.2001,121,061,0800:00:00
2000-10-201,061.7001,061,061,0600:00:00
2000-10-231,081.7001,121,081,1200:00:00
2000-10-241,098.1001,091,061,0600:00:00
2000-10-251,063.6001,061,061,0600:00:00
2000-10-261,0325.2001,081,031,0600:00:00
2000-10-271,0820.6001,081,031,0300:00:00
2000-10-301,0617.5001,091,061,0900:00:00
2000-10-311,0650.6001,091,061,0600:00:00
2000-11-011,0962.2001,121,061,0600:00:00
2000-11-021,06125.3001,091,061,0600:00:00
2000-11-031,0691.2001,111,061,0900:00:00
2000-11-061,0637.2001,061,061,0600:00:00
2000-11-071,09130.7001,111,061,0600:00:00
2000-11-091,0835.3001,091,061,0600:00:00
2000-11-101,127.0001,121,061,0600:00:00
2000-11-131,0517.2001,091,051,0600:00:00
2000-11-141,0611.7001,061,051,0600:00:00
2000-11-151,0627.0001,061,051,0500:00:00
2000-11-161,02105.2001,051,021,0500:00:00
2000-11-171,0025.0001,051,001,0500:00:00
2000-11-200,9843.7001,030,981,0300:00:00
2000-11-210,91102.2001,050,911,0500:00:00
2000-11-221,0017.5001,000,910,9100:00:00
2000-11-240,9779.2001,000,941,0000:00:00
2000-11-271,0054.9001,000,940,9400:00:00
2000-11-280,98143.4000,980,910,9400:00:00
2000-11-290,9524.3000,980,950,9800:00:00
2000-11-300,9815.0000,980,910,9200:00:00
2000-12-010,9479.8000,980,920,9800:00:00
2000-12-040,9149.8000,980,910,9800:00:00
2000-12-050,8939.6000,940,880,9100:00:00
2000-12-060,9124.7000,940,880,9400:00:00
2000-12-070,95156.3000,950,840,8800:00:00
2000-12-080,86135.7000,920,840,9200:00:00
2000-12-110,88105.7000,910,840,9100:00:00
2000-12-120,8327.7000,880,830,8800:00:00
2000-12-130,73115.1000,860,730,8300:00:00
2000-12-140,75104.1000,800,720,8000:00:00
2000-12-150,69110.0000,730,690,7300:00:00
2000-12-180,7037.5000,730,670,6700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters