|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-07 | 1,58 | 152.100 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2005-07-08 | 1,55 | 116.000 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2005-07-11 | 1,57 | 363.200 | 1,59 | 1,50 | 1,50 | 00:00:00 | | 2005-07-12 | 1,59 | 40.700 | 1,59 | 1,53 | 1,56 | 00:00:00 | | 2005-07-13 | 1,60 | 144.500 | 1,62 | 1,56 | 1,57 | 00:00:00 | | 2005-07-14 | 1,59 | 250.300 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2005-07-15 | 1,60 | 116.400 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2005-07-18 | 1,59 | 105.600 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2005-07-19 | 1,57 | 40.300 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2005-07-20 | 1,59 | 275.600 | 1,61 | 1,56 | 1,58 | 00:00:00 | | 2005-07-21 | 1,65 | 575.900 | 1,67 | 1,58 | 1,58 | 00:00:00 | | 2005-07-22 | 1,70 | 163.400 | 1,71 | 1,65 | 1,67 | 00:00:00 | | 2005-07-25 | 1,70 | 86.800 | 1,73 | 1,70 | 1,72 | 00:00:00 | | 2005-07-26 | 1,68 | 41.900 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2005-07-27 | 1,70 | 44.900 | 1,70 | 1,60 | 1,63 | 00:00:00 | | 2005-07-28 | 1,65 | 16.600 | 1,69 | 1,61 | 1,68 | 00:00:00 | | 2005-07-29 | 1,69 | 31.900 | 1,69 | 1,63 | 1,63 | 00:00:00 | | 2005-08-02 | 1,66 | 59.400 | 1,66 | 1,60 | 1,61 | 00:00:00 | | 2005-08-03 | 1,64 | 334.200 | 1,67 | 1,61 | 1,62 | 00:00:00 | | 2005-08-04 | 1,60 | 680.400 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2005-08-05 | 1,64 | 231.000 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2005-08-08 | 1,67 | 97.200 | 1,69 | 1,61 | 1,64 | 00:00:00 | | 2005-08-09 | 1,54 | 352.400 | 1,64 | 1,53 | 1,62 | 00:00:00 | | 2005-08-10 | 1,62 | 299.300 | 1,62 | 1,52 | 1,52 | 00:00:00 | | 2005-08-11 | 1,73 | 423.300 | 1,79 | 1,62 | 1,62 | 00:00:00 | | 2005-08-12 | 1,70 | 113.200 | 1,75 | 1,68 | 1,70 | 00:00:00 | | 2005-08-15 | 1,75 | 81.300 | 1,75 | 1,64 | 1,68 | 00:00:00 | | 2005-08-16 | 1,75 | 275.500 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2005-08-17 | 1,71 | 119.700 | 1,74 | 1,70 | 1,71 | 00:00:00 | | 2005-08-18 | 1,78 | 307.100 | 1,79 | 1,72 | 1,74 | 00:00:00 | | 2005-08-19 | 1,89 | 709.400 | 1,89 | 1,78 | 1,78 | 00:00:00 | | 2005-08-22 | 1,91 | 1.015.800 | 1,94 | 1,88 | 1,89 | 00:00:00 | | 2005-08-23 | 2,00 | 5.299.600 | 2,14 | 1,87 | 1,87 | 00:00:00 | | 2005-08-24 | 1,90 | 1.023.000 | 2,11 | 1,90 | 2,00 | 00:00:00 | | 2005-08-25 | 1,93 | 190.200 | 1,97 | 1,89 | 1,89 | 00:00:00 | | 2005-08-26 | 1,93 | 90.000 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2005-08-29 | 1,95 | 1.674.400 | 2,04 | 1,92 | 1,92 | 00:00:00 | | 2005-08-30 | 1,88 | 517.300 | 1,95 | 1,75 | 1,91 | 00:00:00 | | 2005-08-31 | 1,95 | 281.400 | 1,96 | 1,85 | 1,85 | 00:00:00 | | 2005-09-01 | 1,97 | 566.500 | 2,00 | 1,86 | 2,00 | 00:00:00 | | 2005-09-02 | 1,98 | 113.600 | 1,99 | 1,95 | 1,98 | 00:00:00 | | 2005-09-06 | 2,00 | 240.000 | 2,02 | 1,90 | 1,96 | 00:00:00 | | 2005-09-07 | 2,10 | 832.400 | 2,12 | 1,99 | 1,99 | 00:00:00 | | 2005-09-08 | 2,18 | 2.200.000 | 2,20 | 2,11 | 2,11 | 00:00:00 | | 2005-09-09 | 2,34 | 2.061.700 | 2,34 | 2,10 | 2,10 | 00:00:00 | | 2005-09-12 | 2,32 | 994.800 | 2,34 | 2,27 | 2,27 | 00:00:00 | | 2005-09-13 | 2,18 | 448.500 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2005-09-14 | 2,30 | 932.500 | 2,33 | 2,18 | 2,18 | 00:00:00 | | 2005-09-15 | 2,44 | 789.600 | 2,48 | 2,33 | 2,33 | 00:00:00 | | 2005-09-16 | 2,58 | 6.822.800 | 2,60 | 2,46 | 2,47 | 00:00:00 | | 2005-09-19 | 2,65 | 2.166.800 | 2,68 | 2,61 | 2,61 | 00:00:00 | | 2005-09-20 | 2,53 | 872.300 | 2,69 | 2,35 | 2,65 | 00:00:00 | | 2005-09-21 | 2,70 | 1.518.000 | 2,70 | 2,51 | 2,51 | 00:00:00 | | 2005-09-22 | 2,51 | 527.300 | 2,70 | 2,50 | 2,70 | 00:00:00 | | 2005-09-23 | 2,50 | 138.000 | 2,59 | 2,46 | 2,55 | 00:00:00 | | 2005-09-26 | 2,37 | 2.185.100 | 2,46 | 2,27 | 2,46 | 00:00:00 | | 2005-09-27 | 2,37 | 216.700 | 2,40 | 2,26 | 2,34 | 00:00:00 | | 2005-09-28 | 2,36 | 292.700 | 2,40 | 2,27 | 2,35 | 00:00:00 | | 2005-09-29 | 2,35 | 308.400 | 2,46 | 2,31 | 2,33 | 00:00:00 | | 2005-09-30 | 2,32 | 129.900 | 2,33 | 2,27 | 2,33 | 00:00:00 | | 2005-10-03 | 2,18 | 148.800 | 2,27 | 2,18 | 2,26 | 00:00:00 | | 2005-10-04 | 2,19 | 1.170.400 | 2,22 | 2,11 | 2,15 | 00:00:00 | | 2005-10-05 | 2,20 | 1.302.000 | 2,24 | 2,05 | 2,23 | 00:00:00 | | 2005-10-06 | 2,20 | 234.700 | 2,32 | 2,16 | 2,28 | 00:00:00 | | 2005-10-07 | 2,34 | 624.700 | 2,36 | 2,22 | 2,22 | 00:00:00 | | 2005-10-11 | 2,31 | 1.900.600 | 2,37 | 2,30 | 2,34 | 00:00:00 | | 2005-10-12 | 2,23 | 2.299.200 | 2,40 | 2,22 | 2,34 | 00:00:00 | | 2005-10-13 | 2,18 | 164.000 | 2,20 | 2,10 | 2,10 | 00:00:00 | | 2005-10-14 | 2,21 | 520.700 | 2,24 | 2,15 | 2,15 | 00:00:00 | | 2005-10-17 | 2,26 | 296.700 | 2,30 | 2,23 | 2,23 | 00:00:00 | | 2005-10-18 | 2,20 | 326.500 | 2,28 | 2,18 | 2,25 | 00:00:00 | | 2005-10-19 | 2,09 | 858.200 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2005-10-20 | 2,07 | 294.200 | 2,24 | 2,07 | 2,20 | 00:00:00 | | 2005-10-21 | 2,24 | 969.600 | 2,24 | 2,10 | 2,10 | 00:00:00 | | 2005-10-24 | 2,22 | 557.100 | 2,34 | 2,21 | 2,27 | 00:00:00 | | 2005-10-25 | 2,27 | 139.900 | 2,38 | 2,27 | 2,30 | 00:00:00 | | 2005-10-26 | 2,20 | 58.200 | 2,30 | 2,20 | 2,30 | 00:00:00 | | 2005-10-27 | 2,20 | 98.900 | 2,25 | 2,20 | 2,22 | 00:00:00 | | 2005-10-28 | 2,28 | 292.900 | 2,29 | 2,17 | 2,18 | 00:00:00 | | 2005-10-31 | 2,35 | 954.900 | 2,37 | 2,29 | 2,29 | 00:00:00 | | 2005-11-01 | 2,30 | 139.700 | 2,38 | 2,25 | 2,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
