|
 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 | | 2006-10-16 | 4,57 | 633.600 | 4,68 | 4,51 | 4,57 | 00:00:00 | | 2006-10-17 | 4,65 | 1.137.900 | 4,75 | 4,48 | 4,51 | 00:00:00 | | 2006-10-18 | 4,90 | 2.559.500 | 4,98 | 4,75 | 4,75 | 00:00:00 | | 2006-10-19 | 5,37 | 3.360.200 | 5,45 | 5,00 | 5,00 | 00:00:00 | | 2006-10-20 | 5,13 | 846.700 | 5,34 | 5,05 | 5,34 | 00:00:00 | | 2006-10-23 | 5,18 | 622.100 | 5,23 | 5,00 | 5,05 | 00:00:00 | | 2006-10-24 | 5,25 | 627.300 | 5,29 | 5,10 | 5,15 | 00:00:00 | | 2006-10-25 | 5,02 | 2.457.600 | 5,27 | 4,61 | 5,25 | 00:00:00 | | 2006-10-26 | 5,18 | 1.042.600 | 5,19 | 4,98 | 4,99 | 00:00:00 | | 2006-10-27 | 4,82 | 2.264.000 | 5,20 | 4,64 | 5,20 | 00:00:00 | | 2006-10-30 | 4,85 | 1.603.500 | 4,95 | 4,80 | 4,84 | 00:00:00 | | 2006-10-31 | 4,58 | 5.140.200 | 4,84 | 4,49 | 4,81 | 00:00:00 | | 2006-11-01 | 4,58 | 2.378.100 | 4,70 | 4,50 | 4,50 | 00:00:00 | | 2006-11-02 | 4,78 | 1.260.400 | 4,85 | 4,60 | 4,65 | 00:00:00 | | 2006-11-03 | 4,80 | 1.975.000 | 4,90 | 4,75 | 4,85 | 00:00:00 | | 2006-11-06 | 4,94 | 1.624.800 | 5,05 | 4,76 | 4,90 | 00:00:00 | | 2006-11-07 | 4,87 | 226.900 | 4,97 | 4,86 | 4,97 | 00:00:00 | | 2006-11-08 | 5,20 | 905.000 | 5,20 | 4,83 | 4,85 | 00:00:00 | | 2006-11-09 | 5,15 | 2.748.600 | 5,20 | 5,07 | 5,19 | 00:00:00 | | 2006-11-10 | 5,13 | 842.500 | 5,24 | 5,03 | 5,10 | 00:00:00 | | 2006-11-13 | 5,02 | 580.500 | 5,13 | 4,85 | 5,13 | 00:00:00 | | 2006-11-14 | 5,11 | 579.000 | 5,14 | 5,02 | 5,05 | 00:00:00 | | 2006-11-15 | 4,99 | 1.299.800 | 5,08 | 4,95 | 5,00 | 00:00:00 | | 2006-11-16 | 4,87 | 557.500 | 5,07 | 4,87 | 5,00 | 00:00:00 | | 2006-11-17 | 4,80 | 587.100 | 4,86 | 4,75 | 4,85 | 00:00:00 | | 2006-11-20 | 4,72 | 306.000 | 4,90 | 4,72 | 4,84 | 00:00:00 | | 2006-11-21 | 4,92 | 330.000 | 4,93 | 4,74 | 4,74 | 00:00:00 | | 2006-11-22 | 4,89 | 928.200 | 4,95 | 4,86 | 4,95 | 00:00:00 | | 2006-11-23 | 4,89 | 347.200 | 4,92 | 4,85 | 4,89 | 00:00:00 | | 2006-11-24 | 4,91 | 287.500 | 5,00 | 4,86 | 4,95 | 00:00:00 | | 2006-11-27 | 4,88 | 609.800 | 5,00 | 4,81 | 4,90 | 00:00:00 | | 2006-11-28 | 4,95 | 509.400 | 4,95 | 4,80 | 4,90 | 00:00:00 | | 2006-11-29 | 4,93 | 664.200 | 4,98 | 4,86 | 4,91 | 00:00:00 | | 2006-11-30 | 5,10 | 4.372.300 | 5,20 | 4,83 | 4,95 | 00:00:00 | | 2006-12-01 | 5,03 | 2.870.700 | 5,27 | 5,00 | 5,10 | 00:00:00 | | 2006-12-04 | 5,18 | 1.726.400 | 5,24 | 5,05 | 5,05 | 00:00:00 | | 2006-12-05 | 5,05 | 1.175.900 | 5,15 | 4,96 | 5,15 | 00:00:00 | | 2006-12-06 | 5,18 | 477.000 | 5,18 | 4,97 | 4,97 | 00:00:00 | | 2006-12-07 | 5,08 | 452.600 | 5,15 | 5,03 | 5,15 | 00:00:00 | | 2006-12-08 | 5,00 | 606.500 | 5,13 | 4,99 | 5,13 | 00:00:00 | | 2006-12-11 | 5,05 | 1.342.800 | 5,10 | 4,94 | 4,98 | 00:00:00 | | 2006-12-12 | 5,00 | 949.600 | 5,12 | 4,92 | 5,07 | 00:00:00 | | 2006-12-13 | 4,91 | 1.224.200 | 5,00 | 4,88 | 4,97 | 00:00:00 | | 2006-12-14 | 5,05 | 676.200 | 5,09 | 4,94 | 4,96 | 00:00:00 | | 2006-12-15 | 4,85 | 1.807.200 | 5,07 | 4,76 | 5,07 | 00:00:00 | | 2006-12-18 | 4,82 | 666.400 | 4,93 | 4,76 | 4,85 | 00:00:00 | | 2006-12-19 | 4,97 | 1.040.500 | 5,16 | 4,85 | 4,85 | 00:00:00 | | 2006-12-20 | 5,00 | 241.600 | 5,06 | 4,97 | 5,01 | 00:00:00 | | 2006-12-21 | 4,97 | 229.500 | 5,11 | 4,93 | 4,98 | 00:00:00 | | 2006-12-22 | 4,90 | 89.400 | 4,98 | 4,87 | 4,98 | 00:00:00 | | 2006-12-27 | 5,01 | 229.100 | 5,01 | 4,95 | 4,95 | 00:00:00 | | 2006-12-28 | 5,01 | 75.900 | 5,08 | 4,98 | 5,01 | 00:00:00 | | 2006-12-29 | 5,06 | 93.600 | 5,08 | 4,98 | 4,99 | 00:00:00 | | 2007-01-02 | 5,21 | 556.300 | 5,37 | 5,01 | 5,01 | 00:00:00 | | 2007-01-03 | 5,17 | 1.284.300 | 5,36 | 5,04 | 5,20 | 00:00:00 | | 2007-01-04 | 4,88 | 687.100 | 5,09 | 4,80 | 5,08 | 00:00:00 | | 2007-01-05 | 4,84 | 572.500 | 4,92 | 4,75 | 4,82 | 00:00:00 | | 2007-01-08 | 5,00 | 651.600 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2007-01-09 | 4,86 | 1.585.300 | 4,95 | 4,71 | 4,92 | 00:00:00 | | 2007-01-10 | 4,80 | 577.700 | 4,86 | 4,72 | 4,77 | 00:00:00 | | 2007-01-11 | 4,75 | 1.271.200 | 4,88 | 4,62 | 4,79 | 00:00:00 | | 2007-01-12 | 4,84 | 1.140.000 | 4,88 | 4,65 | 4,73 | 00:00:00 | | 2007-01-15 | 4,83 | 120.700 | 4,84 | 4,76 | 4,80 | 00:00:00 | | 2007-01-16 | 4,75 | 2.646.900 | 4,83 | 4,63 | 4,83 | 00:00:00 | | 2007-01-17 | 4,85 | 664.900 | 4,98 | 4,75 | 4,75 | 00:00:00 | | 2007-01-18 | 4,72 | 718.300 | 4,93 | 4,70 | 4,90 | 00:00:00 | | 2007-01-19 | 4,75 | 1.228.000 | 4,83 | 4,69 | 4,69 | 00:00:00 | | 2007-01-22 | 4,77 | 837.200 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2007-01-23 | 4,95 | 823.000 | 4,99 | 4,81 | 4,81 | 00:00:00 | | 2007-01-24 | 4,97 | 711.000 | 5,03 | 4,88 | 4,91 | 00:00:00 | | 2007-01-25 | 5,05 | 1.441.700 | 5,14 | 4,95 | 5,05 | 00:00:00 | | 2007-01-26 | 4,97 | 369.100 | 5,05 | 4,93 | 5,05 | 00:00:00 | | 2007-01-29 | 5,04 | 196.600 | 5,10 | 4,91 | 4,91 | 00:00:00 | | 2007-01-30 | 5,10 | 317.100 | 5,16 | 5,06 | 5,07 | 00:00:00 | | 2007-01-31 | 5,50 | 4.203.000 | 5,70 | 5,10 | 5,10 | 00:00:00 | | 2007-02-01 | 5,45 | 691.100 | 5,69 | 5,40 | 5,69 | 00:00:00 | | 2007-02-02 | 5,40 | 465.200 | 5,45 | 5,27 | 5,44 | 00:00:00 | | 2007-02-05 | 5,31 | 1.077.300 | 5,41 | 5,25 | 5,36 | 00:00:00 | | 2007-02-06 | 5,14 | 1.698.800 | 5,30 | 5,01 | 5,30 | 00:00:00 | | 2007-02-07 | 4,94 | 2.516.300 | 5,16 | 4,93 | 5,14 | 00:00:00 | | 2007-02-08 | 5,01 | 1.808.000 | 5,10 | 4,88 | 4,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
