|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-04 | 4,55 | 535.000 | 4,70 | 4,51 | 4,54 | 00:00:00 | | 2003-12-05 | 4,74 | 347.200 | 4,74 | 4,50 | 4,50 | 00:00:00 | | 2003-12-08 | 4,90 | 247.200 | 4,90 | 4,75 | 4,79 | 00:00:00 | | 2003-12-09 | 4,55 | 1.415.100 | 4,85 | 4,40 | 4,75 | 00:00:00 | | 2003-12-10 | 4,39 | 1.111.200 | 4,55 | 4,26 | 4,55 | 00:00:00 | | 2003-12-11 | 4,22 | 1.254.500 | 4,25 | 3,68 | 4,20 | 00:00:00 | | 2003-12-12 | 4,00 | 306.300 | 4,12 | 3,90 | 4,10 | 00:00:00 | | 2003-12-15 | 4,14 | 135.700 | 4,15 | 3,81 | 3,88 | 00:00:00 | | 2003-12-16 | 4,10 | 215.700 | 4,19 | 4,05 | 4,06 | 00:00:00 | | 2003-12-17 | 4,35 | 135.500 | 4,35 | 4,13 | 4,13 | 00:00:00 | | 2003-12-18 | 4,35 | 410.600 | 4,40 | 4,20 | 4,38 | 00:00:00 | | 2003-12-19 | 4,37 | 369.200 | 4,50 | 4,03 | 4,03 | 00:00:00 | | 2003-12-22 | 4,30 | 860.300 | 4,35 | 4,26 | 4,31 | 00:00:00 | | 2003-12-23 | 4,30 | 210.400 | 4,50 | 4,30 | 4,31 | 00:00:00 | | 2003-12-24 | 4,24 | 279.900 | 4,30 | 4,15 | 4,30 | 00:00:00 | | 2003-12-29 | 4,75 | 393.100 | 4,79 | 4,25 | 4,25 | 00:00:00 | | 2003-12-30 | 4,94 | 305.000 | 4,94 | 4,60 | 4,71 | 00:00:00 | | 2003-12-31 | 4,90 | 37.900 | 4,90 | 4,75 | 4,80 | 00:00:00 | | 2004-01-02 | 4,80 | 16.800 | 4,90 | 4,75 | 4,90 | 00:00:00 | | 2004-01-05 | 4,90 | 768.200 | 5,00 | 4,85 | 4,90 | 00:00:00 | | 2004-01-06 | 4,85 | 437.600 | 4,85 | 4,51 | 4,75 | 00:00:00 | | 2004-01-07 | 4,90 | 240.800 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2004-01-08 | 4,80 | 343.700 | 4,85 | 4,70 | 4,72 | 00:00:00 | | 2004-01-09 | 4,65 | 396.400 | 4,80 | 4,65 | 4,80 | 00:00:00 | | 2004-01-12 | 4,85 | 411.300 | 4,85 | 4,56 | 4,60 | 00:00:00 | | 2004-01-13 | 4,65 | 538.300 | 4,85 | 4,56 | 4,75 | 00:00:00 | | 2004-01-14 | 4,55 | 209.000 | 4,70 | 4,37 | 4,55 | 00:00:00 | | 2004-01-15 | 4,26 | 464.700 | 4,55 | 4,00 | 4,55 | 00:00:00 | | 2004-01-16 | 4,35 | 733.400 | 4,35 | 4,18 | 4,23 | 00:00:00 | | 2004-01-19 | 4,47 | 357.400 | 4,47 | 4,26 | 4,33 | 00:00:00 | | 2004-01-20 | 4,38 | 257.000 | 4,50 | 4,34 | 4,50 | 00:00:00 | | 2004-01-21 | 4,38 | 277.900 | 4,40 | 4,19 | 4,40 | 00:00:00 | | 2004-01-22 | 4,35 | 517.500 | 4,40 | 4,25 | 4,40 | 00:00:00 | | 2004-01-23 | 4,25 | 342.800 | 4,33 | 4,10 | 4,29 | 00:00:00 | | 2004-01-26 | 4,20 | 121.700 | 4,50 | 4,01 | 4,25 | 00:00:00 | | 2004-01-27 | 4,20 | 346.900 | 4,29 | 4,00 | 4,00 | 00:00:00 | | 2004-01-28 | 4,11 | 201.500 | 4,22 | 4,11 | 4,18 | 00:00:00 | | 2004-01-29 | 3,85 | 122.100 | 4,05 | 3,85 | 4,02 | 00:00:00 | | 2004-01-30 | 3,95 | 151.000 | 3,95 | 3,84 | 3,84 | 00:00:00 | | 2004-02-02 | 3,76 | 110.700 | 3,85 | 3,76 | 3,82 | 00:00:00 | | 2004-02-03 | 3,82 | 124.600 | 3,85 | 3,77 | 3,77 | 00:00:00 | | 2004-02-04 | 3,61 | 156.000 | 3,85 | 3,58 | 3,83 | 00:00:00 | | 2004-02-05 | 3,66 | 202.600 | 3,80 | 3,60 | 3,72 | 00:00:00 | | 2004-02-06 | 3,85 | 132.400 | 3,99 | 3,70 | 3,70 | 00:00:00 | | 2004-02-09 | 3,94 | 306.100 | 4,00 | 3,91 | 4,00 | 00:00:00 | | 2004-02-10 | 3,80 | 379.800 | 3,95 | 3,75 | 3,95 | 00:00:00 | | 2004-02-11 | 3,94 | 635.800 | 3,94 | 3,75 | 3,80 | 00:00:00 | | 2004-02-12 | 3,91 | 435.800 | 4,00 | 3,84 | 4,00 | 00:00:00 | | 2004-02-13 | 3,95 | 160.600 | 4,00 | 3,78 | 4,00 | 00:00:00 | | 2004-02-16 | 3,95 | 39.600 | 3,99 | 3,86 | 3,95 | 00:00:00 | | 2004-02-17 | 3,89 | 169.500 | 4,00 | 3,87 | 3,96 | 00:00:00 | | 2004-02-18 | 3,89 | 521.300 | 3,90 | 3,82 | 3,89 | 00:00:00 | | 2004-02-19 | 3,89 | 595.000 | 3,95 | 3,85 | 3,89 | 00:00:00 | | 2004-02-20 | 3,80 | 87.300 | 3,80 | 3,62 | 3,80 | 00:00:00 | | 2004-02-23 | 3,68 | 116.200 | 3,77 | 3,61 | 3,77 | 00:00:00 | | 2004-02-24 | 3,61 | 86.500 | 3,75 | 3,61 | 3,61 | 00:00:00 | | 2004-02-25 | 3,50 | 210.500 | 3,60 | 3,39 | 3,60 | 00:00:00 | | 2004-02-26 | 3,40 | 869.200 | 3,46 | 3,11 | 3,30 | 00:00:00 | | 2004-02-27 | 3,40 | 77.600 | 3,47 | 3,32 | 3,32 | 00:00:00 | | 2004-03-01 | 3,35 | 92.500 | 3,45 | 3,33 | 3,40 | 00:00:00 | | 2004-03-02 | 3,35 | 60.200 | 3,35 | 3,25 | 3,27 | 00:00:00 | | 2004-03-03 | 3,29 | 137.100 | 3,30 | 3,21 | 3,30 | 00:00:00 | | 2004-03-04 | 3,15 | 188.900 | 3,25 | 3,10 | 3,25 | 00:00:00 | | 2004-03-05 | 3,38 | 989.800 | 3,39 | 3,30 | 3,30 | 00:00:00 | | 2004-03-08 | 3,30 | 189.400 | 3,39 | 3,30 | 3,39 | 00:00:00 | | 2004-03-09 | 3,39 | 168.900 | 3,47 | 3,30 | 3,30 | 00:00:00 | | 2004-03-10 | 3,10 | 143.700 | 3,42 | 3,07 | 3,39 | 00:00:00 | | 2004-03-11 | 3,18 | 435.600 | 3,34 | 3,05 | 3,09 | 00:00:00 | | 2004-03-12 | 3,09 | 445.000 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2004-03-15 | 3,14 | 186.400 | 3,14 | 3,04 | 3,10 | 00:00:00 | | 2004-03-16 | 3,09 | 357.600 | 3,11 | 3,01 | 3,10 | 00:00:00 | | 2004-03-17 | 3,07 | 366.100 | 3,10 | 3,02 | 3,05 | 00:00:00 | | 2004-03-18 | 3,14 | 110.300 | 3,20 | 3,09 | 3,09 | 00:00:00 | | 2004-03-19 | 3,60 | 2.283.400 | 3,76 | 3,02 | 3,15 | 00:00:00 | | 2004-03-22 | 3,62 | 537.600 | 3,85 | 3,60 | 3,69 | 00:00:00 | | 2004-03-23 | 3,61 | 729.800 | 3,65 | 3,50 | 3,62 | 00:00:00 | | 2004-03-24 | 3,56 | 836.600 | 3,65 | 3,50 | 3,50 | 00:00:00 | | 2004-03-25 | 3,55 | 129.500 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2004-03-26 | 3,55 | 267.300 | 3,70 | 3,51 | 3,65 | 00:00:00 | | 2004-03-29 | 3,66 | 450.300 | 3,75 | 3,55 | 3,60 | 00:00:00 | | 2004-03-30 | 3,80 | 71.400 | 3,80 | 3,63 | 3,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
