|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-23 | 1,29 | 42.500 | 1,29 | 1,21 | 1,22 | 00:00:00 | | 2004-07-26 | 1,23 | 130.800 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2004-07-27 | 1,24 | 188.100 | 1,29 | 1,20 | 1,20 | 00:00:00 | | 2004-07-28 | 1,36 | 307.600 | 1,36 | 1,25 | 1,25 | 00:00:00 | | 2004-07-29 | 1,27 | 140.500 | 1,36 | 1,21 | 1,30 | 00:00:00 | | 2004-07-30 | 1,31 | 34.600 | 1,35 | 1,29 | 1,29 | 00:00:00 | | 2004-08-03 | 1,29 | 36.000 | 1,33 | 1,26 | 1,32 | 00:00:00 | | 2004-08-04 | 1,26 | 59.600 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2004-08-05 | 1,22 | 129.000 | 1,30 | 1,22 | 1,26 | 00:00:00 | | 2004-08-06 | 1,30 | 102.800 | 1,31 | 1,24 | 1,24 | 00:00:00 | | 2004-08-09 | 1,26 | 48.800 | 1,30 | 1,22 | 1,25 | 00:00:00 | | 2004-08-10 | 1,25 | 99.000 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2004-08-11 | 1,27 | 59.300 | 1,35 | 1,23 | 1,25 | 00:00:00 | | 2004-08-12 | 1,30 | 76.000 | 1,31 | 1,23 | 1,27 | 00:00:00 | | 2004-08-13 | 1,29 | 41.100 | 1,32 | 1,27 | 1,31 | 00:00:00 | | 2004-08-16 | 1,30 | 40.500 | 1,32 | 1,25 | 1,27 | 00:00:00 | | 2004-08-17 | 1,30 | 170.000 | 1,36 | 1,27 | 1,31 | 00:00:00 | | 2004-08-18 | 1,32 | 74.000 | 1,34 | 1,26 | 1,26 | 00:00:00 | | 2004-08-19 | 1,32 | 283.700 | 1,40 | 1,32 | 1,35 | 00:00:00 | | 2004-08-20 | 1,25 | 186.800 | 1,32 | 1,25 | 1,30 | 00:00:00 | | 2004-08-23 | 1,29 | 425.900 | 1,29 | 1,16 | 1,25 | 00:00:00 | | 2004-08-24 | 1,24 | 123.600 | 1,29 | 1,20 | 1,28 | 00:00:00 | | 2004-08-25 | 1,24 | 91.500 | 1,29 | 1,21 | 1,28 | 00:00:00 | | 2004-08-26 | 1,26 | 167.900 | 1,28 | 1,20 | 1,22 | 00:00:00 | | 2004-08-27 | 1,30 | 311.100 | 1,36 | 1,30 | 1,33 | 00:00:00 | | 2004-08-30 | 1,97 | 2.078.200 | 2,00 | 1,63 | 1,70 | 00:00:00 | | 2004-08-31 | 1,79 | 2.961.700 | 1,95 | 1,70 | 1,95 | 00:00:00 | | 2004-09-01 | 1,74 | 238.500 | 1,75 | 1,65 | 1,72 | 00:00:00 | | 2004-09-02 | 1,75 | 1.845.800 | 1,78 | 1,73 | 1,78 | 00:00:00 | | 2004-09-03 | 1,70 | 840.700 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2004-09-07 | 1,61 | 330.100 | 1,69 | 1,61 | 1,68 | 00:00:00 | | 2004-09-08 | 1,67 | 672.800 | 1,70 | 1,57 | 1,59 | 00:00:00 | | 2004-09-09 | 1,60 | 537.900 | 1,65 | 1,57 | 1,64 | 00:00:00 | | 2004-09-10 | 1,76 | 617.200 | 1,82 | 1,65 | 1,70 | 00:00:00 | | 2004-09-13 | 1,79 | 810.000 | 1,86 | 1,75 | 1,80 | 00:00:00 | | 2004-09-14 | 1,99 | 371.900 | 2,00 | 1,83 | 1,86 | 00:00:00 | | 2004-09-15 | 1,97 | 383.100 | 2,00 | 1,91 | 2,00 | 00:00:00 | | 2004-09-16 | 1,96 | 476.200 | 1,97 | 1,92 | 1,96 | 00:00:00 | | 2004-09-17 | 2,00 | 351.100 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2004-09-20 | 1,95 | 510.200 | 2,07 | 1,95 | 2,00 | 00:00:00 | | 2004-09-21 | 1,89 | 518.000 | 1,98 | 1,85 | 1,95 | 00:00:00 | | 2004-09-22 | 1,95 | 229.700 | 1,95 | 1,85 | 1,89 | 00:00:00 | | 2004-09-23 | 1,95 | 207.000 | 1,97 | 1,87 | 1,97 | 00:00:00 | | 2004-09-24 | 1,90 | 185.000 | 1,94 | 1,82 | 1,82 | 00:00:00 | | 2004-09-27 | 1,90 | 214.900 | 1,95 | 1,88 | 1,95 | 00:00:00 | | 2004-09-28 | 1,91 | 369.400 | 1,93 | 1,90 | 1,90 | 00:00:00 | | 2004-09-29 | 1,92 | 247.000 | 2,05 | 1,92 | 1,93 | 00:00:00 | | 2004-09-30 | 1,92 | 1.189.300 | 2,00 | 1,87 | 2,00 | 00:00:00 | | 2004-10-01 | 1,90 | 108.800 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2004-10-04 | 1,88 | 131.500 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2004-10-05 | 1,89 | 306.600 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2004-10-06 | 1,89 | 1.101.200 | 1,93 | 1,85 | 1,93 | 00:00:00 | | 2004-10-07 | 1,80 | 760.300 | 1,92 | 1,80 | 1,89 | 00:00:00 | | 2004-10-08 | 1,87 | 565.700 | 1,96 | 1,86 | 1,88 | 00:00:00 | | 2004-10-12 | 1,85 | 233.900 | 1,91 | 1,77 | 1,86 | 00:00:00 | | 2004-10-13 | 1,83 | 74.200 | 1,91 | 1,77 | 1,81 | 00:00:00 | | 2004-10-14 | 1,73 | 511.000 | 1,87 | 1,68 | 1,81 | 00:00:00 | | 2004-10-15 | 1,74 | 429.400 | 1,76 | 1,68 | 1,72 | 00:00:00 | | 2004-10-18 | 1,83 | 326.200 | 1,83 | 1,68 | 1,70 | 00:00:00 | | 2004-10-19 | 1,78 | 154.500 | 1,88 | 1,74 | 1,77 | 00:00:00 | | 2004-10-20 | 1,79 | 41.400 | 1,85 | 1,75 | 1,82 | 00:00:00 | | 2004-10-21 | 1,71 | 150.300 | 1,82 | 1,70 | 1,75 | 00:00:00 | | 2004-10-22 | 1,71 | 40.100 | 1,77 | 1,69 | 1,70 | 00:00:00 | | 2004-10-25 | 1,79 | 86.000 | 1,80 | 1,71 | 1,74 | 00:00:00 | | 2004-10-26 | 1,71 | 46.600 | 1,80 | 1,71 | 1,78 | 00:00:00 | | 2004-10-27 | 1,65 | 202.900 | 1,74 | 1,60 | 1,74 | 00:00:00 | | 2004-10-28 | 1,54 | 400.300 | 1,69 | 1,54 | 1,69 | 00:00:00 | | 2004-10-29 | 1,54 | 333.300 | 1,63 | 1,45 | 1,63 | 00:00:00 | | 2004-11-01 | 1,54 | 49.600 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2004-11-02 | 1,47 | 166.800 | 1,51 | 1,40 | 1,51 | 00:00:00 | | 2004-11-03 | 1,45 | 361.300 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2004-11-04 | 1,55 | 221.000 | 1,57 | 1,47 | 1,57 | 00:00:00 | | 2004-11-05 | 1,55 | 113.400 | 1,59 | 1,41 | 1,53 | 00:00:00 | | 2004-11-08 | 1,57 | 80.800 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2004-11-09 | 1,69 | 144.200 | 1,69 | 1,60 | 1,65 | 00:00:00 | | 2004-11-10 | 1,63 | 217.800 | 1,70 | 1,56 | 1,70 | 00:00:00 | | 2004-11-11 | 1,67 | 82.200 | 1,68 | 1,56 | 1,56 | 00:00:00 | | 2004-11-12 | 1,76 | 189.700 | 1,79 | 1,67 | 1,67 | 00:00:00 | | 2004-11-15 | 1,70 | 287.500 | 1,83 | 1,63 | 1,80 | 00:00:00 | | 2004-11-16 | 1,70 | 98.000 | 1,79 | 1,64 | 1,64 | 00:00:00 | | 2004-11-17 | 1,74 | 195.900 | 1,77 | 1,67 | 1,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
