|
 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 | | 2004-03-30 | 3,80 | 71.400 | 3,80 | 3,63 | 3,79 | 00:00:00 | | 2004-03-31 | 3,65 | 610.500 | 3,93 | 3,65 | 3,80 | 00:00:00 | | 2004-04-01 | 3,69 | 164.200 | 3,78 | 3,60 | 3,67 | 00:00:00 | | 2004-04-02 | 3,68 | 510.600 | 3,75 | 3,50 | 3,55 | 00:00:00 | | 2004-04-05 | 3,37 | 720.600 | 3,68 | 3,30 | 3,68 | 00:00:00 | | 2004-04-06 | 3,47 | 1.305.400 | 3,58 | 3,40 | 3,40 | 00:00:00 | | 2004-04-07 | 3,45 | 56.900 | 3,49 | 3,43 | 3,49 | 00:00:00 | | 2004-04-08 | 3,31 | 213.400 | 3,40 | 3,30 | 3,34 | 00:00:00 | | 2004-04-12 | 3,38 | 100.300 | 3,50 | 3,28 | 3,33 | 00:00:00 | | 2004-04-13 | 3,35 | 301.000 | 3,40 | 3,30 | 3,31 | 00:00:00 | | 2004-04-14 | 3,15 | 564.200 | 3,35 | 3,02 | 3,35 | 00:00:00 | | 2004-04-15 | 3,18 | 696.700 | 3,25 | 3,10 | 3,10 | 00:00:00 | | 2004-04-16 | 3,18 | 593.000 | 3,29 | 3,16 | 3,29 | 00:00:00 | | 2004-04-19 | 3,17 | 103.000 | 3,26 | 3,12 | 3,25 | 00:00:00 | | 2004-04-20 | 3,10 | 426.700 | 3,28 | 3,05 | 3,15 | 00:00:00 | | 2004-04-21 | 3,03 | 423.200 | 3,08 | 2,80 | 3,05 | 00:00:00 | | 2004-04-22 | 2,99 | 453.900 | 3,05 | 2,91 | 3,02 | 00:00:00 | | 2004-04-23 | 2,81 | 125.500 | 3,00 | 2,80 | 2,99 | 00:00:00 | | 2004-04-26 | 2,88 | 242.600 | 2,90 | 2,81 | 2,82 | 00:00:00 | | 2004-04-27 | 2,69 | 216.700 | 2,89 | 2,66 | 2,88 | 00:00:00 | | 2004-04-28 | 2,55 | 342.200 | 2,66 | 2,50 | 2,50 | 00:00:00 | | 2004-04-29 | 2,55 | 530.200 | 2,73 | 2,54 | 2,54 | 00:00:00 | | 2004-04-30 | 2,48 | 628.100 | 2,72 | 2,45 | 2,72 | 00:00:00 | | 2004-05-03 | 2,49 | 232.800 | 2,63 | 2,45 | 2,63 | 00:00:00 | | 2004-05-04 | 2,65 | 528.800 | 2,74 | 2,55 | 2,68 | 00:00:00 | | 2004-05-05 | 2,60 | 62.500 | 2,70 | 2,55 | 2,70 | 00:00:00 | | 2004-05-06 | 2,50 | 389.100 | 2,65 | 2,46 | 2,65 | 00:00:00 | | 2004-05-07 | 2,53 | 247.300 | 2,68 | 2,42 | 2,63 | 00:00:00 | | 2004-05-10 | 2,35 | 372.200 | 2,50 | 2,32 | 2,42 | 00:00:00 | | 2004-05-11 | 2,33 | 310.700 | 2,49 | 2,30 | 2,43 | 00:00:00 | | 2004-05-12 | 1,60 | 1.261.800 | 2,55 | 1,52 | 2,50 | 00:00:00 | | 2004-05-13 | 1,51 | 4.409.800 | 1,65 | 1,37 | 1,55 | 00:00:00 | | 2004-05-14 | 1,65 | 311.600 | 1,70 | 1,55 | 1,60 | 00:00:00 | | 2004-05-17 | 1,70 | 974.000 | 1,80 | 1,65 | 1,72 | 00:00:00 | | 2004-05-18 | 1,87 | 1.806.200 | 2,07 | 1,68 | 1,73 | 00:00:00 | | 2004-05-19 | 1,94 | 810.300 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2004-05-20 | 1,86 | 269.000 | 1,98 | 1,86 | 1,98 | 00:00:00 | | 2004-05-21 | 1,89 | 167.500 | 1,91 | 1,74 | 1,91 | 00:00:00 | | 2004-05-25 | 2,00 | 293.700 | 2,00 | 1,82 | 1,89 | 00:00:00 | | 2004-05-26 | 2,00 | 371.700 | 2,05 | 1,95 | 2,04 | 00:00:00 | | 2004-05-27 | 1,97 | 201.200 | 2,03 | 1,96 | 2,00 | 00:00:00 | | 2004-05-28 | 1,87 | 60.000 | 1,99 | 1,86 | 1,99 | 00:00:00 | | 2004-05-31 | 1,90 | 42.200 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2004-06-01 | 1,88 | 64.600 | 1,90 | 1,86 | 1,86 | 00:00:00 | | 2004-06-02 | 1,77 | 171.800 | 1,86 | 1,75 | 1,86 | 00:00:00 | | 2004-06-03 | 1,64 | 412.600 | 1,76 | 1,64 | 1,76 | 00:00:00 | | 2004-06-04 | 1,64 | 944.400 | 1,77 | 1,63 | 1,65 | 00:00:00 | | 2004-06-07 | 1,63 | 185.500 | 1,70 | 1,63 | 1,66 | 00:00:00 | | 2004-06-08 | 1,63 | 243.300 | 1,65 | 1,58 | 1,65 | 00:00:00 | | 2004-06-09 | 1,49 | 269.900 | 1,59 | 1,42 | 1,58 | 00:00:00 | | 2004-06-10 | 1,47 | 100.000 | 1,53 | 1,46 | 1,52 | 00:00:00 | | 2004-06-11 | 1,50 | 87.100 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2004-06-14 | 1,50 | 142.000 | 1,51 | 1,44 | 1,51 | 00:00:00 | | 2004-06-15 | 1,43 | 148.100 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2004-06-16 | 1,36 | 229.700 | 1,43 | 1,31 | 1,40 | 00:00:00 | | 2004-06-17 | 1,29 | 423.200 | 1,40 | 1,28 | 1,35 | 00:00:00 | | 2004-06-18 | 1,35 | 395.400 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2004-06-21 | 1,20 | 541.800 | 1,42 | 1,15 | 1,42 | 00:00:00 | | 2004-06-22 | 1,20 | 609.600 | 1,25 | 1,18 | 1,20 | 00:00:00 | | 2004-06-23 | 1,30 | 619.400 | 1,32 | 1,21 | 1,21 | 00:00:00 | | 2004-06-24 | 1,36 | 271.600 | 1,37 | 1,30 | 1,36 | 00:00:00 | | 2004-06-25 | 1,37 | 309.100 | 1,44 | 1,36 | 1,40 | 00:00:00 | | 2004-06-28 | 1,30 | 464.700 | 1,40 | 1,26 | 1,40 | 00:00:00 | | 2004-06-29 | 1,30 | 147.000 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2004-06-30 | 1,29 | 60.600 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2004-07-02 | 1,26 | 116.700 | 1,31 | 1,22 | 1,31 | 00:00:00 | | 2004-07-05 | 1,26 | 398.900 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2004-07-06 | 1,33 | 378.700 | 1,36 | 1,26 | 1,29 | 00:00:00 | | 2004-07-07 | 1,34 | 201.600 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2004-07-08 | 1,44 | 237.200 | 1,45 | 1,36 | 1,38 | 00:00:00 | | 2004-07-09 | 1,41 | 146.900 | 1,46 | 1,40 | 1,45 | 00:00:00 | | 2004-07-12 | 1,51 | 210.100 | 1,52 | 1,45 | 1,45 | 00:00:00 | | 2004-07-13 | 1,50 | 138.800 | 1,53 | 1,47 | 1,53 | 00:00:00 | | 2004-07-14 | 1,53 | 121.600 | 1,53 | 1,50 | 1,53 | 00:00:00 | | 2004-07-15 | 1,50 | 149.800 | 1,54 | 1,46 | 1,53 | 00:00:00 | | 2004-07-16 | 1,51 | 84.400 | 1,54 | 1,46 | 1,46 | 00:00:00 | | 2004-07-19 | 1,51 | 83.800 | 1,52 | 1,47 | 1,50 | 00:00:00 | | 2004-07-20 | 1,35 | 490.500 | 1,55 | 1,33 | 1,52 | 00:00:00 | | 2004-07-21 | 1,30 | 239.600 | 1,35 | 1,26 | 1,32 | 00:00:00 | | 2004-07-22 | 1,30 | 132.800 | 1,30 | 1,22 | 1,29 | 00:00:00 | | 2004-07-23 | 1,29 | 42.500 | 1,29 | 1,21 | 1,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
