|
 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 | | 2005-11-01 | 2,30 | 139.700 | 2,38 | 2,25 | 2,35 | 00:00:00 | | 2005-11-02 | 2,49 | 1.246.300 | 2,49 | 2,30 | 2,30 | 00:00:00 | | 2005-11-03 | 2,39 | 1.092.500 | 2,48 | 2,33 | 2,48 | 00:00:00 | | 2005-11-04 | 2,35 | 2.497.000 | 2,35 | 2,31 | 2,35 | 00:00:00 | | 2005-11-07 | 2,33 | 187.700 | 2,37 | 2,32 | 2,33 | 00:00:00 | | 2005-11-08 | 2,38 | 451.200 | 2,41 | 2,35 | 2,36 | 00:00:00 | | 2005-11-09 | 2,35 | 1.125.700 | 2,40 | 2,31 | 2,40 | 00:00:00 | | 2005-11-10 | 2,30 | 401.200 | 2,39 | 2,30 | 2,34 | 00:00:00 | | 2005-11-11 | 2,32 | 177.300 | 2,35 | 2,27 | 2,27 | 00:00:00 | | 2005-11-14 | 2,35 | 442.900 | 2,36 | 2,20 | 2,25 | 00:00:00 | | 2005-11-15 | 2,38 | 158.600 | 2,38 | 2,29 | 2,29 | 00:00:00 | | 2005-11-16 | 2,49 | 1.278.400 | 2,56 | 2,37 | 2,37 | 00:00:00 | | 2005-11-17 | 2,58 | 1.990.600 | 2,58 | 2,45 | 2,51 | 00:00:00 | | 2005-11-18 | 2,65 | 2.908.300 | 2,65 | 2,55 | 2,55 | 00:00:00 | | 2005-11-21 | 2,95 | 2.044.700 | 2,96 | 2,68 | 2,68 | 00:00:00 | | 2005-11-22 | 2,78 | 671.200 | 2,86 | 2,69 | 2,84 | 00:00:00 | | 2005-11-23 | 2,65 | 713.400 | 2,70 | 2,57 | 2,68 | 00:00:00 | | 2005-11-24 | 2,60 | 75.100 | 2,67 | 2,55 | 2,61 | 00:00:00 | | 2005-11-25 | 2,57 | 368.400 | 2,68 | 2,55 | 2,68 | 00:00:00 | | 2005-11-28 | 2,55 | 173.900 | 2,60 | 2,53 | 2,55 | 00:00:00 | | 2005-11-29 | 2,49 | 1.081.500 | 2,52 | 2,48 | 2,51 | 00:00:00 | | 2005-11-30 | 2,36 | 667.700 | 2,45 | 2,23 | 2,42 | 00:00:00 | | 2005-12-01 | 2,40 | 601.300 | 2,45 | 2,33 | 2,35 | 00:00:00 | | 2005-12-02 | 2,35 | 236.500 | 2,45 | 2,30 | 2,35 | 00:00:00 | | 2005-12-05 | 2,42 | 396.300 | 2,45 | 2,33 | 2,33 | 00:00:00 | | 2005-12-06 | 2,60 | 1.327.600 | 2,75 | 2,33 | 2,41 | 00:00:00 | | 2005-12-07 | 2,63 | 1.594.300 | 2,78 | 2,61 | 2,70 | 00:00:00 | | 2005-12-08 | 2,55 | 1.564.300 | 2,64 | 2,55 | 2,61 | 00:00:00 | | 2005-12-09 | 2,50 | 1.087.900 | 2,65 | 2,47 | 2,56 | 00:00:00 | | 2005-12-12 | 2,45 | 668.300 | 2,62 | 2,45 | 2,51 | 00:00:00 | | 2005-12-13 | 2,41 | 466.100 | 2,50 | 2,41 | 2,48 | 00:00:00 | | 2005-12-14 | 2,33 | 185.100 | 2,41 | 2,33 | 2,40 | 00:00:00 | | 2005-12-15 | 2,30 | 1.289.100 | 2,33 | 2,27 | 2,31 | 00:00:00 | | 2005-12-16 | 2,38 | 478.500 | 2,45 | 2,35 | 2,35 | 00:00:00 | | 2005-12-19 | 2,31 | 498.100 | 2,46 | 2,30 | 2,45 | 00:00:00 | | 2005-12-20 | 2,32 | 488.400 | 2,38 | 2,30 | 2,38 | 00:00:00 | | 2005-12-21 | 2,40 | 385.500 | 2,42 | 2,30 | 2,37 | 00:00:00 | | 2005-12-22 | 2,52 | 850.600 | 2,52 | 2,39 | 2,41 | 00:00:00 | | 2005-12-23 | 2,58 | 543.400 | 2,67 | 2,52 | 2,52 | 00:00:00 | | 2005-12-28 | 2,67 | 758.900 | 2,67 | 2,59 | 2,60 | 00:00:00 | | 2005-12-29 | 2,86 | 507.300 | 2,93 | 2,60 | 2,70 | 00:00:00 | | 2005-12-30 | 2,84 | 239.100 | 2,85 | 2,68 | 2,68 | 00:00:00 | | 2006-01-03 | 2,90 | 864.600 | 2,93 | 2,85 | 2,85 | 00:00:00 | | 2006-01-04 | 3,00 | 1.672.000 | 3,02 | 2,85 | 2,85 | 00:00:00 | | 2006-01-05 | 2,81 | 804.400 | 2,93 | 2,81 | 2,92 | 00:00:00 | | 2006-01-06 | 2,88 | 1.037.700 | 3,00 | 2,86 | 2,95 | 00:00:00 | | 2006-01-09 | 2,97 | 1.337.500 | 3,00 | 2,86 | 2,90 | 00:00:00 | | 2006-01-10 | 2,88 | 679.500 | 2,98 | 2,86 | 2,95 | 00:00:00 | | 2006-01-11 | 2,96 | 603.700 | 2,96 | 2,83 | 2,87 | 00:00:00 | | 2006-01-12 | 2,86 | 356.000 | 2,92 | 2,84 | 2,90 | 00:00:00 | | 2006-01-13 | 3,08 | 2.064.700 | 3,13 | 2,88 | 2,88 | 00:00:00 | | 2006-01-16 | 3,04 | 614.700 | 3,10 | 3,00 | 3,09 | 00:00:00 | | 2006-01-17 | 2,70 | 857.000 | 3,03 | 2,70 | 3,03 | 00:00:00 | | 2006-01-18 | 2,70 | 836.700 | 2,70 | 2,60 | 2,65 | 00:00:00 | | 2006-01-19 | 2,83 | 661.800 | 2,88 | 2,72 | 2,72 | 00:00:00 | | 2006-01-20 | 2,75 | 2.257.600 | 2,83 | 2,70 | 2,80 | 00:00:00 | | 2006-01-23 | 2,85 | 1.286.800 | 2,87 | 2,69 | 2,75 | 00:00:00 | | 2006-01-24 | 2,75 | 268.800 | 2,85 | 2,72 | 2,85 | 00:00:00 | | 2006-01-25 | 2,86 | 713.600 | 2,88 | 2,79 | 2,84 | 00:00:00 | | 2006-01-26 | 2,90 | 1.170.600 | 3,03 | 2,81 | 2,81 | 00:00:00 | | 2006-01-27 | 2,94 | 356.100 | 3,00 | 2,87 | 2,99 | 00:00:00 | | 2006-01-30 | 2,95 | 738.000 | 3,03 | 2,88 | 3,00 | 00:00:00 | | 2006-01-31 | 2,80 | 702.700 | 2,97 | 2,75 | 2,97 | 00:00:00 | | 2006-02-01 | 2,74 | 855.500 | 2,80 | 2,65 | 2,74 | 00:00:00 | | 2006-02-02 | 2,81 | 1.635.800 | 2,84 | 2,75 | 2,78 | 00:00:00 | | 2006-02-03 | 2,85 | 782.600 | 2,85 | 2,72 | 2,82 | 00:00:00 | | 2006-02-06 | 2,80 | 196.400 | 2,89 | 2,77 | 2,78 | 00:00:00 | | 2006-02-07 | 2,70 | 1.425.400 | 2,85 | 2,62 | 2,85 | 00:00:00 | | 2006-02-08 | 2,78 | 765.100 | 2,86 | 2,60 | 2,60 | 00:00:00 | | 2006-02-09 | 2,76 | 349.300 | 2,84 | 2,75 | 2,83 | 00:00:00 | | 2006-02-10 | 2,82 | 428.300 | 2,82 | 2,57 | 2,75 | 00:00:00 | | 2006-02-13 | 2,55 | 1.068.100 | 2,82 | 2,49 | 2,82 | 00:00:00 | | 2006-02-14 | 2,51 | 1.677.200 | 2,64 | 2,50 | 2,55 | 00:00:00 | | 2006-02-15 | 2,50 | 209.500 | 2,64 | 2,43 | 2,53 | 00:00:00 | | 2006-02-16 | 2,64 | 1.716.500 | 2,64 | 2,48 | 2,48 | 00:00:00 | | 2006-02-17 | 2,63 | 93.500 | 2,72 | 2,62 | 2,63 | 00:00:00 | | 2006-02-20 | 2,75 | 144.300 | 2,80 | 2,65 | 2,75 | 00:00:00 | | 2006-02-21 | 2,70 | 181.900 | 2,85 | 2,67 | 2,75 | 00:00:00 | | 2006-02-22 | 2,80 | 349.300 | 2,84 | 2,70 | 2,70 | 00:00:00 | | 2006-02-23 | 2,78 | 465.200 | 2,80 | 2,69 | 2,74 | 00:00:00 | | 2006-02-24 | 2,80 | 145.800 | 2,80 | 2,70 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
