|
 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 | | 2006-02-24 | 2,80 | 145.800 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2006-02-27 | 2,76 | 93.400 | 2,80 | 2,75 | 2,80 | 00:00:00 | | 2006-02-28 | 2,78 | 350.800 | 2,83 | 2,70 | 2,75 | 00:00:00 | | 2006-03-01 | 2,80 | 176.300 | 2,88 | 2,77 | 2,77 | 00:00:00 | | 2006-03-02 | 2,86 | 536.100 | 2,94 | 2,78 | 2,78 | 00:00:00 | | 2006-03-03 | 2,75 | 740.700 | 2,95 | 2,66 | 2,85 | 00:00:00 | | 2006-03-06 | 2,47 | 1.269.400 | 2,75 | 2,36 | 2,75 | 00:00:00 | | 2006-03-07 | 2,50 | 1.091.300 | 2,56 | 2,36 | 2,48 | 00:00:00 | | 2006-03-08 | 2,35 | 2.097.100 | 2,37 | 2,01 | 2,31 | 00:00:00 | | 2006-03-09 | 2,42 | 266.200 | 2,48 | 2,32 | 2,32 | 00:00:00 | | 2006-03-10 | 2,47 | 508.700 | 2,53 | 2,29 | 2,30 | 00:00:00 | | 2006-03-13 | 2,38 | 547.800 | 2,52 | 2,35 | 2,52 | 00:00:00 | | 2006-03-14 | 2,42 | 1.661.100 | 2,48 | 2,30 | 2,34 | 00:00:00 | | 2006-03-15 | 2,29 | 685.600 | 2,36 | 2,27 | 2,36 | 00:00:00 | | 2006-03-16 | 2,31 | 549.700 | 2,34 | 2,26 | 2,28 | 00:00:00 | | 2006-03-17 | 2,30 | 642.500 | 2,40 | 2,23 | 2,30 | 00:00:00 | | 2006-03-20 | 2,35 | 202.900 | 2,37 | 2,27 | 2,27 | 00:00:00 | | 2006-03-21 | 2,32 | 1.029.900 | 2,35 | 2,30 | 2,35 | 00:00:00 | | 2006-03-22 | 2,33 | 1.018.000 | 2,37 | 2,31 | 2,32 | 00:00:00 | | 2006-03-23 | 2,32 | 696.500 | 2,35 | 2,29 | 2,35 | 00:00:00 | | 2006-03-24 | 2,39 | 775.200 | 2,48 | 2,31 | 2,31 | 00:00:00 | | 2006-03-27 | 2,42 | 540.300 | 2,45 | 2,38 | 2,40 | 00:00:00 | | 2006-03-28 | 2,41 | 536.800 | 2,46 | 2,38 | 2,45 | 00:00:00 | | 2006-03-29 | 2,41 | 3.166.700 | 2,50 | 2,40 | 2,41 | 00:00:00 | | 2006-03-30 | 2,50 | 2.451.200 | 2,56 | 2,45 | 2,45 | 00:00:00 | | 2006-03-31 | 2,50 | 1.683.400 | 2,50 | 2,40 | 2,50 | 00:00:00 | | 2006-04-03 | 2,40 | 1.363.700 | 2,56 | 2,35 | 2,48 | 00:00:00 | | 2006-04-04 | 2,45 | 565.300 | 2,50 | 2,39 | 2,49 | 00:00:00 | | 2006-04-05 | 2,51 | 835.800 | 2,55 | 2,42 | 2,42 | 00:00:00 | | 2006-04-06 | 2,53 | 856.300 | 2,61 | 2,47 | 2,55 | 00:00:00 | | 2006-04-07 | 2,52 | 761.100 | 2,59 | 2,48 | 2,59 | 00:00:00 | | 2006-04-10 | 2,60 | 543.100 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2006-04-11 | 2,61 | 244.500 | 2,65 | 2,57 | 2,60 | 00:00:00 | | 2006-04-12 | 2,48 | 2.514.200 | 2,60 | 2,32 | 2,52 | 00:00:00 | | 2006-04-13 | 2,73 | 1.477.300 | 2,73 | 2,50 | 2,52 | 00:00:00 | | 2006-04-17 | 2,64 | 346.700 | 2,83 | 2,63 | 2,83 | 00:00:00 | | 2006-04-18 | 2,71 | 760.700 | 2,84 | 2,65 | 2,70 | 00:00:00 | | 2006-04-19 | 2,90 | 324.400 | 2,90 | 2,75 | 2,75 | 00:00:00 | | 2006-04-20 | 2,75 | 1.118.500 | 2,95 | 2,74 | 2,95 | 00:00:00 | | 2006-04-21 | 2,94 | 635.400 | 2,96 | 2,80 | 2,80 | 00:00:00 | | 2006-04-24 | 2,98 | 366.200 | 2,98 | 2,80 | 2,94 | 00:00:00 | | 2006-04-25 | 3,04 | 866.000 | 3,11 | 2,96 | 2,98 | 00:00:00 | | 2006-04-26 | 3,32 | 970.600 | 3,32 | 3,05 | 3,05 | 00:00:00 | | 2006-04-27 | 3,05 | 713.200 | 3,21 | 3,04 | 3,20 | 00:00:00 | | 2006-04-28 | 3,21 | 906.600 | 3,24 | 3,05 | 3,10 | 00:00:00 | | 2006-05-01 | 3,48 | 2.297.800 | 3,48 | 3,30 | 3,40 | 00:00:00 | | 2006-05-02 | 3,50 | 899.200 | 3,59 | 3,45 | 3,50 | 00:00:00 | | 2006-05-03 | 3,45 | 1.073.900 | 3,60 | 3,41 | 3,56 | 00:00:00 | | 2006-05-04 | 3,43 | 214.600 | 3,54 | 3,38 | 3,49 | 00:00:00 | | 2006-05-05 | 3,39 | 317.900 | 3,60 | 3,30 | 3,51 | 00:00:00 | | 2006-05-08 | 3,20 | 466.200 | 3,36 | 3,09 | 3,36 | 00:00:00 | | 2006-05-09 | 3,30 | 961.200 | 3,35 | 3,19 | 3,21 | 00:00:00 | | 2006-05-10 | 3,45 | 767.900 | 3,54 | 3,33 | 3,34 | 00:00:00 | | 2006-05-11 | 3,55 | 1.712.500 | 3,66 | 3,48 | 3,50 | 00:00:00 | | 2006-05-12 | 3,40 | 1.164.900 | 3,60 | 3,32 | 3,51 | 00:00:00 | | 2006-05-15 | 3,00 | 907.100 | 3,17 | 2,90 | 3,15 | 00:00:00 | | 2006-05-16 | 2,94 | 546.100 | 3,10 | 2,84 | 3,00 | 00:00:00 | | 2006-05-17 | 2,85 | 2.363.900 | 3,14 | 2,75 | 2,96 | 00:00:00 | | 2006-05-18 | 2,75 | 232.400 | 2,95 | 2,71 | 2,95 | 00:00:00 | | 2006-05-19 | 2,80 | 1.050.700 | 3,05 | 2,60 | 2,70 | 00:00:00 | | 2006-05-23 | 2,81 | 294.600 | 3,05 | 2,74 | 2,77 | 00:00:00 | | 2006-05-24 | 2,76 | 241.500 | 2,85 | 2,72 | 2,85 | 00:00:00 | | 2006-05-25 | 2,85 | 243.700 | 2,87 | 2,74 | 2,74 | 00:00:00 | | 2006-05-26 | 2,86 | 139.500 | 2,86 | 2,80 | 2,85 | 00:00:00 | | 2006-05-29 | 2,85 | 91.200 | 2,90 | 2,82 | 2,90 | 00:00:00 | | 2006-05-30 | 2,78 | 231.200 | 3,04 | 2,78 | 3,04 | 00:00:00 | | 2006-05-31 | 2,95 | 163.500 | 2,98 | 2,73 | 2,82 | 00:00:00 | | 2006-06-01 | 2,81 | 193.400 | 2,83 | 2,65 | 2,74 | 00:00:00 | | 2006-06-02 | 3,02 | 225.600 | 3,05 | 2,85 | 2,88 | 00:00:00 | | 2006-06-05 | 2,89 | 87.000 | 3,02 | 2,89 | 3,00 | 00:00:00 | | 2006-06-06 | 2,81 | 119.600 | 2,99 | 2,80 | 2,99 | 00:00:00 | | 2006-06-07 | 2,92 | 210.500 | 2,97 | 2,70 | 2,71 | 00:00:00 | | 2006-06-08 | 2,78 | 288.700 | 2,82 | 2,70 | 2,80 | 00:00:00 | | 2006-06-09 | 2,81 | 102.600 | 2,88 | 2,76 | 2,76 | 00:00:00 | | 2006-06-12 | 2,70 | 108.000 | 2,85 | 2,69 | 2,75 | 00:00:00 | | 2006-06-13 | 2,60 | 511.600 | 2,64 | 2,52 | 2,60 | 00:00:00 | | 2006-06-14 | 2,70 | 630.700 | 2,72 | 2,61 | 2,61 | 00:00:00 | | 2006-06-15 | 2,73 | 157.300 | 2,79 | 2,71 | 2,75 | 00:00:00 | | 2006-06-16 | 2,69 | 418.800 | 2,83 | 2,69 | 2,83 | 00:00:00 | | 2006-06-19 | 2,60 | 670.600 | 2,70 | 2,59 | 2,70 | 00:00:00 | | 2006-06-20 | 2,56 | 1.720.900 | 2,61 | 2,52 | 2,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
