|
 GABRIEL RES J - [Ticker: GBU.TO] |     | | Última Transacción | 0,330 | Hora de Cotización | 2017-11-01 - 16:57:00 | | Variación | +0,010 (+3,130%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,330 | Mínimo | 0,330 | | Volumen | 1.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,310 x 0 - 0,340 x 0 | Yield | | | Cierre Anterior | 0,320 | PER | 0,00% | | Apertura | 0,330 | 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 GBU.TO desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-12 | 3,00 | 153.600 | 3,00 | 2,91 | 2,91 | 00:00:00 | | 2003-08-13 | 2,84 | 1.417.100 | 2,95 | 2,82 | 2,95 | 00:00:00 | | 2003-08-14 | 3,00 | 1.089.000 | 3,00 | 2,85 | 2,85 | 00:00:00 | | 2003-08-15 | 3,04 | 183.800 | 3,04 | 3,00 | 3,00 | 00:00:00 | | 2003-08-18 | 3,09 | 3.272.300 | 3,46 | 3,00 | 3,00 | 00:00:00 | | 2003-08-19 | 3,32 | 332.800 | 3,40 | 3,25 | 3,25 | 00:00:00 | | 2003-08-20 | 3,30 | 554.600 | 3,40 | 3,17 | 3,35 | 00:00:00 | | 2003-08-21 | 3,30 | 270.000 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2003-08-22 | 3,38 | 172.100 | 3,40 | 3,30 | 3,31 | 00:00:00 | | 2003-08-25 | 3,35 | 98.100 | 3,37 | 3,30 | 3,35 | 00:00:00 | | 2003-08-26 | 3,30 | 620.400 | 3,40 | 3,30 | 3,30 | 00:00:00 | | 2003-08-27 | 3,31 | 1.013.700 | 3,44 | 3,27 | 3,33 | 00:00:00 | | 2003-08-28 | 3,30 | 421.600 | 3,35 | 3,25 | 3,34 | 00:00:00 | | 2003-08-29 | 3,70 | 701.800 | 3,75 | 3,30 | 3,30 | 00:00:00 | | 2003-09-02 | 3,67 | 1.169.100 | 3,98 | 3,60 | 3,60 | 00:00:00 | | 2003-09-03 | 3,55 | 1.451.200 | 3,70 | 3,51 | 3,65 | 00:00:00 | | 2003-09-04 | 3,25 | 3.176.900 | 3,49 | 3,15 | 3,49 | 00:00:00 | | 2003-09-05 | 3,29 | 570.000 | 3,29 | 3,19 | 3,25 | 00:00:00 | | 2003-09-08 | 3,30 | 262.900 | 3,33 | 3,26 | 3,29 | 00:00:00 | | 2003-09-09 | 3,45 | 2.023.000 | 3,53 | 3,27 | 3,30 | 00:00:00 | | 2003-09-10 | 3,36 | 478.500 | 3,49 | 3,35 | 3,35 | 00:00:00 | | 2003-09-11 | 3,33 | 121.200 | 3,45 | 3,30 | 3,43 | 00:00:00 | | 2003-09-12 | 3,44 | 210.400 | 3,45 | 3,25 | 3,33 | 00:00:00 | | 2003-09-15 | 3,32 | 95.700 | 3,45 | 3,31 | 3,41 | 00:00:00 | | 2003-09-16 | 3,24 | 573.200 | 3,32 | 3,15 | 3,32 | 00:00:00 | | 2003-09-17 | 3,27 | 249.400 | 3,29 | 3,22 | 3,22 | 00:00:00 | | 2003-09-18 | 3,29 | 513.400 | 3,38 | 3,27 | 3,29 | 00:00:00 | | 2003-09-19 | 3,25 | 1.563.100 | 3,70 | 3,22 | 3,22 | 00:00:00 | | 2003-09-22 | 3,55 | 261.000 | 3,65 | 3,42 | 3,60 | 00:00:00 | | 2003-09-23 | 3,74 | 340.400 | 3,74 | 3,40 | 3,50 | 00:00:00 | | 2003-09-24 | 3,65 | 385.600 | 3,80 | 3,57 | 3,70 | 00:00:00 | | 2003-09-25 | 3,50 | 622.900 | 3,72 | 3,40 | 3,70 | 00:00:00 | | 2003-09-26 | 3,30 | 303.700 | 3,42 | 3,21 | 3,35 | 00:00:00 | | 2003-09-29 | 3,25 | 186.100 | 3,40 | 3,22 | 3,30 | 00:00:00 | | 2003-09-30 | 3,22 | 287.900 | 3,35 | 3,20 | 3,35 | 00:00:00 | | 2003-10-01 | 3,24 | 379.500 | 3,29 | 3,01 | 3,25 | 00:00:00 | | 2003-10-02 | 3,37 | 720.400 | 3,37 | 3,14 | 3,25 | 00:00:00 | | 2003-10-03 | 3,27 | 445.200 | 3,40 | 3,15 | 3,40 | 00:00:00 | | 2003-10-06 | 3,55 | 375.900 | 3,55 | 3,26 | 3,26 | 00:00:00 | | 2003-10-07 | 3,75 | 1.115.200 | 3,79 | 3,50 | 3,55 | 00:00:00 | | 2003-10-08 | 3,90 | 450.700 | 3,90 | 3,62 | 3,62 | 00:00:00 | | 2003-10-09 | 3,60 | 1.166.200 | 3,80 | 3,60 | 3,75 | 00:00:00 | | 2003-10-10 | 3,70 | 96.100 | 3,88 | 3,63 | 3,63 | 00:00:00 | | 2003-10-14 | 3,77 | 247.700 | 3,77 | 3,60 | 3,74 | 00:00:00 | | 2003-10-15 | 3,68 | 297.500 | 3,75 | 3,66 | 3,75 | 00:00:00 | | 2003-10-16 | 3,75 | 220.700 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2003-10-17 | 3,74 | 464.800 | 3,75 | 3,63 | 3,75 | 00:00:00 | | 2003-10-20 | 3,70 | 302.300 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2003-10-21 | 3,80 | 238.600 | 3,82 | 3,69 | 3,75 | 00:00:00 | | 2003-10-22 | 3,69 | 1.131.100 | 3,82 | 3,68 | 3,82 | 00:00:00 | | 2003-10-23 | 3,76 | 310.900 | 3,84 | 3,60 | 3,68 | 00:00:00 | | 2003-10-24 | 3,94 | 1.056.000 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2003-10-27 | 4,04 | 1.291.500 | 4,10 | 3,94 | 4,00 | 00:00:00 | | 2003-10-28 | 3,99 | 632.400 | 4,00 | 3,91 | 4,00 | 00:00:00 | | 2003-10-29 | 3,95 | 740.500 | 4,10 | 3,91 | 3,99 | 00:00:00 | | 2003-10-30 | 4,00 | 564.400 | 4,18 | 3,95 | 4,18 | 00:00:00 | | 2003-10-31 | 4,02 | 311.800 | 4,02 | 3,95 | 4,00 | 00:00:00 | | 2003-11-03 | 3,87 | 339.700 | 4,00 | 3,78 | 4,00 | 00:00:00 | | 2003-11-04 | 3,88 | 406.700 | 4,00 | 3,71 | 3,85 | 00:00:00 | | 2003-11-05 | 4,01 | 1.120.300 | 4,02 | 3,80 | 3,81 | 00:00:00 | | 2003-11-06 | 4,05 | 324.300 | 4,05 | 3,95 | 3,95 | 00:00:00 | | 2003-11-07 | 4,05 | 371.000 | 4,05 | 3,67 | 3,95 | 00:00:00 | | 2003-11-10 | 3,85 | 168.700 | 4,04 | 3,82 | 3,83 | 00:00:00 | | 2003-11-11 | 3,84 | 24.300 | 3,97 | 3,84 | 3,85 | 00:00:00 | | 2003-11-12 | 3,87 | 2.345.400 | 3,92 | 3,80 | 3,84 | 00:00:00 | | 2003-11-13 | 4,10 | 562.100 | 4,20 | 3,82 | 3,88 | 00:00:00 | | 2003-11-14 | 4,35 | 1.204.000 | 4,50 | 4,05 | 4,07 | 00:00:00 | | 2003-11-17 | 4,28 | 399.000 | 4,30 | 4,15 | 4,28 | 00:00:00 | | 2003-11-18 | 4,45 | 875.300 | 4,59 | 4,17 | 4,17 | 00:00:00 | | 2003-11-19 | 4,35 | 599.700 | 4,45 | 4,30 | 4,43 | 00:00:00 | | 2003-11-20 | 4,46 | 566.600 | 4,48 | 4,20 | 4,27 | 00:00:00 | | 2003-11-21 | 4,40 | 142.600 | 4,49 | 4,40 | 4,45 | 00:00:00 | | 2003-11-24 | 4,26 | 494.300 | 4,40 | 4,24 | 4,40 | 00:00:00 | | 2003-11-25 | 4,20 | 180.100 | 4,20 | 4,11 | 4,11 | 00:00:00 | | 2003-11-26 | 4,50 | 2.036.600 | 4,60 | 4,20 | 4,20 | 00:00:00 | | 2003-11-27 | 4,95 | 898.900 | 5,14 | 4,50 | 4,50 | 00:00:00 | | 2003-11-28 | 4,81 | 248.100 | 4,95 | 4,81 | 4,90 | 00:00:00 | | 2003-12-01 | 4,61 | 1.798.700 | 4,99 | 4,51 | 4,90 | 00:00:00 | | 2003-12-02 | 4,50 | 1.761.200 | 4,75 | 4,26 | 4,65 | 00:00:00 | | 2003-12-03 | 4,54 | 1.351.000 | 4,60 | 4,40 | 4,50 | 00:00:00 | | 2003-12-04 | 4,55 | 535.000 | 4,70 | 4,51 | 4,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
