|
 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 | | 2001-05-18 | 4,65 | 231.200 | 4,68 | 4,29 | 4,35 | 00:00:00 | | 2001-05-22 | 4,50 | 82.700 | 4,65 | 4,50 | 4,62 | 00:00:00 | | 2001-05-23 | 4,60 | 43.100 | 4,60 | 4,50 | 4,60 | 00:00:00 | | 2001-05-24 | 4,55 | 79.000 | 4,65 | 4,55 | 4,60 | 00:00:00 | | 2001-05-25 | 4,50 | 22.000 | 4,61 | 4,45 | 4,61 | 00:00:00 | | 2001-05-28 | 4,45 | 7.900 | 4,50 | 4,40 | 4,50 | 00:00:00 | | 2001-05-29 | 4,45 | 79.700 | 4,45 | 3,60 | 4,25 | 00:00:00 | | 2001-05-30 | 4,15 | 17.600 | 4,39 | 4,00 | 4,39 | 00:00:00 | | 2001-05-31 | 4,05 | 18.700 | 4,14 | 3,87 | 4,14 | 00:00:00 | | 2001-06-01 | 4,00 | 14.200 | 4,18 | 4,00 | 4,00 | 00:00:00 | | 2001-06-04 | 4,08 | 4.800 | 4,18 | 4,00 | 4,00 | 00:00:00 | | 2001-06-05 | 4,09 | 21.400 | 4,09 | 4,00 | 4,00 | 00:00:00 | | 2001-06-06 | 4,03 | 20.500 | 4,03 | 3,90 | 4,00 | 00:00:00 | | 2001-06-07 | 3,73 | 61.700 | 3,90 | 3,60 | 3,87 | 00:00:00 | | 2001-06-08 | 4,00 | 129.400 | 4,00 | 3,50 | 3,62 | 00:00:00 | | 2001-06-11 | 3,75 | 30.300 | 3,99 | 3,61 | 3,99 | 00:00:00 | | 2001-06-12 | 3,56 | 87.900 | 3,61 | 3,50 | 3,55 | 00:00:00 | | 2001-06-13 | 3,50 | 108.900 | 3,55 | 3,30 | 3,51 | 00:00:00 | | 2001-06-14 | 3,36 | 76.300 | 3,59 | 3,31 | 3,59 | 00:00:00 | | 2001-06-15 | 3,50 | 122.800 | 3,50 | 3,30 | 3,30 | 00:00:00 | | 2001-06-18 | 3,70 | 114.400 | 3,90 | 3,44 | 3,50 | 00:00:00 | | 2001-06-19 | 3,55 | 112.700 | 3,75 | 3,55 | 3,70 | 00:00:00 | | 2001-06-20 | 3,75 | 86.200 | 3,75 | 3,56 | 3,65 | 00:00:00 | | 2001-06-21 | 3,57 | 66.700 | 3,70 | 3,57 | 3,69 | 00:00:00 | | 2001-06-22 | 3,55 | 128.000 | 3,65 | 3,45 | 3,65 | 00:00:00 | | 2001-06-25 | 3,46 | 71.300 | 3,55 | 3,45 | 3,55 | 00:00:00 | | 2001-06-26 | 3,60 | 74.200 | 3,65 | 3,49 | 3,49 | 00:00:00 | | 2001-06-27 | 3,65 | 67.400 | 3,65 | 3,60 | 3,65 | 00:00:00 | | 2001-06-28 | 3,70 | 61.700 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2001-06-29 | 3,75 | 80.500 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2001-07-03 | 3,85 | 87.700 | 3,85 | 3,70 | 3,70 | 00:00:00 | | 2001-07-04 | 3,84 | 3.800 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2001-07-05 | 3,67 | 49.400 | 3,80 | 3,67 | 3,80 | 00:00:00 | | 2001-07-06 | 3,55 | 1.523.900 | 3,75 | 3,50 | 3,75 | 00:00:00 | | 2001-07-09 | 3,60 | 21.700 | 3,62 | 3,53 | 3,53 | 00:00:00 | | 2001-07-10 | 3,70 | 25.500 | 3,70 | 3,55 | 3,62 | 00:00:00 | | 2001-07-11 | 3,69 | 105.700 | 3,69 | 3,60 | 3,68 | 00:00:00 | | 2001-07-12 | 3,70 | 44.100 | 3,85 | 3,66 | 3,66 | 00:00:00 | | 2001-07-13 | 3,60 | 63.300 | 3,70 | 3,60 | 3,63 | 00:00:00 | | 2001-07-16 | 3,72 | 52.500 | 3,85 | 3,67 | 3,85 | 00:00:00 | | 2001-07-17 | 3,75 | 20.000 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2001-07-18 | 3,65 | 45.600 | 3,69 | 3,65 | 3,65 | 00:00:00 | | 2001-07-19 | 3,66 | 18.000 | 3,70 | 3,65 | 3,65 | 00:00:00 | | 2001-07-20 | 3,66 | 12.000 | 3,70 | 3,66 | 3,66 | 00:00:00 | | 2001-07-23 | 3,65 | 55.300 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2001-07-24 | 3,55 | 95.800 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2001-07-25 | 3,50 | 61.000 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2001-07-26 | 3,60 | 170 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2001-07-27 | 3,60 | 66.300 | 3,69 | 3,55 | 3,60 | 00:00:00 | | 2001-07-30 | 3,64 | 58.200 | 3,70 | 3,50 | 3,50 | 00:00:00 | | 2001-07-31 | 3,55 | 27.400 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2001-08-01 | 3,72 | 76.400 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2001-08-02 | 3,75 | 16.800 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2001-08-03 | 3,70 | 21.000 | 3,75 | 3,68 | 3,75 | 00:00:00 | | 2001-08-07 | 3,67 | 48.900 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2001-08-08 | 3,70 | 2.600 | 3,70 | 3,67 | 3,67 | 00:00:00 | | 2001-08-09 | 3,80 | 25.600 | 3,90 | 3,70 | 3,90 | 00:00:00 | | 2001-08-10 | 3,95 | 49.000 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2001-08-13 | 3,90 | 1.600 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2001-08-14 | 3,93 | 11.300 | 3,93 | 3,85 | 3,85 | 00:00:00 | | 2001-08-15 | 3,85 | 52.000 | 3,99 | 3,75 | 3,80 | 00:00:00 | | 2001-08-16 | 3,85 | 57.500 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2001-08-17 | 3,90 | 17.800 | 3,90 | 3,80 | 3,82 | 00:00:00 | | 2001-08-20 | 3,85 | 36.800 | 3,85 | 3,75 | 3,84 | 00:00:00 | | 2001-08-21 | 3,93 | 21.200 | 3,93 | 3,85 | 3,85 | 00:00:00 | | 2001-08-22 | 4,15 | 410.400 | 4,20 | 3,80 | 3,90 | 00:00:00 | | 2001-08-23 | 4,01 | 61.500 | 4,09 | 4,00 | 4,09 | 00:00:00 | | 2001-08-24 | 4,00 | 89.700 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2001-08-27 | 4,00 | 90.500 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2001-08-28 | 3,91 | 27.500 | 4,00 | 3,91 | 4,00 | 00:00:00 | | 2001-08-29 | 3,90 | 17.600 | 3,96 | 3,90 | 3,96 | 00:00:00 | | 2001-08-30 | 3,75 | 6.300 | 3,75 | 3,72 | 3,75 | 00:00:00 | | 2001-08-31 | 3,80 | 94.600 | 3,80 | 3,75 | 3,75 | 00:00:00 | | 2001-09-04 | 3,75 | 25.700 | 4,00 | 3,75 | 3,99 | 00:00:00 | | 2001-09-05 | 3,80 | 17.900 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2001-09-06 | 3,85 | 13.400 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2001-09-07 | 3,89 | 10.900 | 3,89 | 3,85 | 3,85 | 00:00:00 | | 2001-09-10 | 3,85 | 58.000 | 3,85 | 3,77 | 3,80 | 00:00:00 | | 2001-09-11 | 3,79 | 138 | 3,81 | 3,60 | 3,60 | 00:00:00 | | 2001-09-13 | 3,80 | 53.800 | 3,80 | 3,50 | 3,50 | 00:00:00 | | 2001-09-14 | 3,80 | 22.000 | 3,80 | 3,70 | 3,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
