Última Hora: "Morreu antigo arcebispo de Évora Maurílio de Gouveia - Observador" Tue, 19 Mar 2019 19:11:00 GMT    "Carta reforça tese de ataque terrorista na Holanda - Correio da Manhã" Wed, 20 Mar 2019 02:13:52 GMT    "Depois de um Sobreiro Assobiador, uma azinheira secular do Monte Barbeiro: a corrida à árvore europeia do ano - Expresso" Tue, 19 Mar 2019 17:40:00 GMT    "Antidepressivo vendido em Portugal associado a morte súbita e paragens cardíacas - Correio da Manhã" Wed, 20 Mar 2019 08:51:37 GMT    "13 perguntas e respostas para perceber mesmo como vão funcionar os novos passes sociais - Expresso" Tue, 19 Mar 2019 08:55:00 GMT    "América. Trump e Bolsonaro celebram juntos o ?crepúsculo do socialismo? na América - PÚBLICO" Tue, 19 Mar 2019 19:19:00 GMT    ""SNS está a morrer" e a culpa "é deste Governo e de quem o apoia" - Notícias ao Minuto" Tue, 19 Mar 2019 17:35:19 GMT    "Primavera chega hoje com sol e subida das temperaturas - Jornal Económico" Wed, 20 Mar 2019 08:00:00 GMT    "Acordo polémico. Federação de Futebol ?desobriga? RTP de memorando de colaboração - Renascença" Tue, 19 Mar 2019 17:43:00 GMT   "Imagens aéreas mostram devastação provocada por ciclone Idai - Notícias ao Minuto" Wed, 20 Mar 2019 09:15:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+3,130%) GABRIEL RES J - [Ticker: GBU.TO]Gráfico GABRIEL RES J  Noticias GABRIEL RES J  Descargar Históricos de Metastock GABRIEL RES J y Otros  Análisis Técnico GABRIEL RES J  
Última Transacción0,330Hora de Cotización2017-11-01 - 16:57:00
Variación+0,010 (+3,130%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,330Mínimo0,330
Volumen1.000Volumen Medio (3m)0
Demanda / Oferta0,310 x 0 - 0,340 x 0Yield
Cierre Anterior0,320PER0,00%
Apertura0,330EPS0,00
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 GBU.TO desde 2000-01-01 hasta 2019-03-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-09-293,401.1683,503,053,1000:00:00
2000-10-023,4520.4003,503,453,5000:00:00
2000-10-033,3039.7003,403,303,4000:00:00
2000-10-043,0049.3003,152,922,9200:00:00
2000-10-053,108.3003,103,063,1000:00:00
2000-10-063,05187.6003,103,053,1000:00:00
2000-10-103,0887.5003,203,053,1000:00:00
2000-10-113,05100.2003,143,053,1000:00:00
2000-10-123,20154.6003,403,153,4000:00:00
2000-10-133,30207.2003,403,253,3000:00:00
2000-10-163,20806.2003,393,203,2500:00:00
2000-10-173,35148.1003,353,253,3000:00:00
2000-10-183,33248.2003,403,043,4000:00:00
2000-10-193,40225.8003,443,403,4400:00:00
2000-10-203,35335.8003,403,353,3800:00:00
2000-10-233,35135.7003,453,303,3500:00:00
2000-10-243,30206.0003,363,303,3500:00:00
2000-10-253,1532.3003,223,153,2200:00:00
2000-10-263,1569.2003,153,103,1500:00:00
2000-10-273,1554.4003,203,153,1900:00:00
2000-10-303,1064.7003,103,003,1000:00:00
2000-10-313,0023.3003,122,953,1200:00:00
2000-11-012,95269.3002,982,902,9700:00:00
2000-11-022,9031.7002,992,902,9800:00:00
2000-11-032,9026.7002,992,902,9500:00:00
2000-11-062,999.3002,992,992,9900:00:00
2000-11-072,95172.0003,002,953,0000:00:00
2000-11-082,9737.7003,002,953,0000:00:00
2000-11-092,85272.8002,982,852,9700:00:00
2000-11-102,7512.7002,802,752,8000:00:00
2000-11-132,8016.9002,802,712,7100:00:00
2000-11-142,8522.4002,952,852,8500:00:00
2000-11-152,858.5002,972,852,9700:00:00
2000-11-162,87303.4002,952,872,9000:00:00
2000-11-172,9011.3002,902,852,9000:00:00
2000-11-202,8521.7002,872,802,8000:00:00
2000-11-212,7037.5002,852,702,8500:00:00
2000-11-222,60148.8002,702,602,6500:00:00
2000-11-232,8516.6002,852,692,7000:00:00
2000-11-242,8316.4002,852,832,8500:00:00
2000-11-272,706.1002,772,702,7000:00:00
2000-11-282,7514.9002,782,732,7800:00:00
2000-11-292,5736.2002,752,572,7500:00:00
2000-11-302,5714.0002,602,572,6000:00:00
2000-12-012,50559.2002,572,502,5700:00:00
2000-12-042,40508.0002,502,352,5000:00:00
2000-12-052,5038.1002,552,452,5500:00:00
2000-12-062,45173.4002,552,452,5500:00:00
2000-12-072,4528.0002,502,452,5000:00:00
2000-12-082,52314.3002,582,502,5500:00:00
2000-12-112,5540.6002,602,552,5700:00:00
2000-12-122,5338.4002,602,502,6000:00:00
2000-12-132,5537.8002,562,512,5600:00:00
2000-12-142,5931.0002,592,552,5500:00:00
2000-12-152,65139.0002,652,562,5900:00:00
2000-12-182,6521.9002,672,652,6500:00:00
2000-12-192,6513.0002,692,652,6900:00:00
2000-12-202,7045.1002,732,702,7200:00:00
2000-12-212,75428.2002,852,742,7500:00:00
2000-12-222,8420.1002,852,752,7800:00:00
2000-12-272,808.4002,852,802,8500:00:00
2000-12-282,8023.6002,822,802,8000:00:00
2000-12-293,00227.8003,002,852,8500:00:00
2001-01-022,9522.0003,102,953,1000:00:00
2001-01-033,056.5003,053,003,0000:00:00
2001-01-042,954.5003,002,953,0000:00:00
2001-01-052,952.7002,982,952,9800:00:00
2001-01-082,9018.6002,952,902,9500:00:00
2001-01-092,9013.8002,902,902,9000:00:00
2001-01-102,8580.6002,902,802,9000:00:00
2001-01-112,7488.1002,852,742,8500:00:00
2001-01-122,6831.1002,792,682,7900:00:00
2001-01-152,7581.2002,752,652,7500:00:00
2001-01-162,70102.6002,782,702,7800:00:00
2001-01-172,7017.1002,742,702,7400:00:00
2001-01-182,70178.4002,782,702,7500:00:00
2001-01-192,7073.0002,792,702,7000:00:00
2001-01-222,7070.0002,752,702,7000:00:00
2001-01-232,7024.0002,702,702,7000:00:00
2001-01-242,6815.7002,702,682,7000:00:00
2001-01-252,685.3002,682,682,6800:00:00
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