|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-14 | 3,80 | 22.000 | 3,80 | 3,70 | 3,75 | 00:00:00 | | 2001-09-17 | 3,80 | 257.000 | 3,85 | 3,75 | 3,78 | 00:00:00 | | 2001-09-18 | 3,80 | 100.300 | 3,80 | 3,75 | 3,78 | 00:00:00 | | 2001-09-19 | 3,84 | 105.500 | 3,84 | 3,76 | 3,80 | 00:00:00 | | 2001-09-20 | 3,70 | 23.600 | 3,83 | 3,65 | 3,81 | 00:00:00 | | 2001-09-21 | 3,65 | 10.300 | 3,65 | 3,60 | 3,62 | 00:00:00 | | 2001-09-24 | 3,67 | 177.200 | 3,70 | 3,60 | 3,64 | 00:00:00 | | 2001-09-25 | 3,80 | 147.100 | 3,80 | 3,67 | 3,67 | 00:00:00 | | 2001-09-26 | 3,93 | 119.900 | 3,95 | 3,80 | 3,80 | 00:00:00 | | 2001-09-27 | 3,90 | 16.900 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2001-09-28 | 3,97 | 130.000 | 4,05 | 3,90 | 3,90 | 00:00:00 | | 2001-10-01 | 3,95 | 96.500 | 4,00 | 3,91 | 4,00 | 00:00:00 | | 2001-10-02 | 4,30 | 230.700 | 4,50 | 3,90 | 3,90 | 00:00:00 | | 2001-10-03 | 4,23 | 85.600 | 4,23 | 4,15 | 4,21 | 00:00:00 | | 2001-10-04 | 4,23 | 158.900 | 4,23 | 4,15 | 4,20 | 00:00:00 | | 2001-10-05 | 4,17 | 62.800 | 4,21 | 4,15 | 4,15 | 00:00:00 | | 2001-10-09 | 4,19 | 142.900 | 4,23 | 4,16 | 4,20 | 00:00:00 | | 2001-10-10 | 4,05 | 109.800 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2001-10-11 | 3,93 | 98.500 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2001-10-12 | 3,98 | 85.100 | 3,98 | 3,91 | 3,91 | 00:00:00 | | 2001-10-15 | 3,98 | 110.700 | 4,05 | 3,98 | 3,98 | 00:00:00 | | 2001-10-16 | 3,90 | 100.300 | 4,00 | 3,90 | 3,98 | 00:00:00 | | 2001-10-17 | 3,94 | 46.400 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2001-10-18 | 3,97 | 2.470.600 | 4,00 | 3,90 | 3,95 | 00:00:00 | | 2001-10-19 | 3,90 | 93.000 | 3,96 | 3,80 | 3,96 | 00:00:00 | | 2001-10-22 | 3,90 | 142.200 | 3,90 | 3,85 | 3,89 | 00:00:00 | | 2001-10-23 | 3,95 | 14.500 | 3,95 | 3,80 | 3,85 | 00:00:00 | | 2001-10-24 | 3,90 | 141.600 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2001-10-25 | 3,90 | 166.600 | 3,90 | 3,85 | 3,85 | 00:00:00 | | 2001-10-26 | 3,82 | 43.300 | 3,85 | 3,82 | 3,85 | 00:00:00 | | 2001-10-29 | 3,72 | 35.900 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2001-10-30 | 3,75 | 54.400 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2001-10-31 | 3,85 | 68.200 | 3,85 | 3,75 | 3,75 | 00:00:00 | | 2001-11-01 | 3,95 | 80.900 | 3,95 | 3,80 | 3,80 | 00:00:00 | | 2001-11-02 | 3,85 | 66.000 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2001-11-05 | 3,65 | 17.500 | 3,85 | 3,63 | 3,85 | 00:00:00 | | 2001-11-06 | 3,65 | 182.000 | 3,65 | 3,60 | 3,62 | 00:00:00 | | 2001-11-07 | 3,70 | 37.700 | 3,70 | 3,62 | 3,66 | 00:00:00 | | 2001-11-08 | 3,50 | 10.200 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2001-11-09 | 3,35 | 295.100 | 3,50 | 3,15 | 3,50 | 00:00:00 | | 2001-11-12 | 3,30 | 12.600 | 3,30 | 3,00 | 3,05 | 00:00:00 | | 2001-11-13 | 3,40 | 25.000 | 3,53 | 3,20 | 3,20 | 00:00:00 | | 2001-11-14 | 3,35 | 700 | 3,40 | 3,35 | 3,40 | 00:00:00 | | 2001-11-15 | 3,40 | 19.800 | 3,50 | 3,40 | 3,45 | 00:00:00 | | 2001-11-16 | 3,40 | 10.500 | 3,40 | 3,35 | 3,35 | 00:00:00 | | 2001-11-19 | 3,25 | 20.100 | 3,47 | 3,25 | 3,43 | 00:00:00 | | 2001-11-20 | 3,20 | 259.600 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2001-11-21 | 3,19 | 411.200 | 3,20 | 3,19 | 3,20 | 00:00:00 | | 2001-11-22 | 3,01 | 18.600 | 3,17 | 3,01 | 3,17 | 00:00:00 | | 2001-11-23 | 2,95 | 44.000 | 3,00 | 2,60 | 3,00 | 00:00:00 | | 2001-11-26 | 2,84 | 31.200 | 2,85 | 2,65 | 2,85 | 00:00:00 | | 2001-11-27 | 2,65 | 31.900 | 2,80 | 2,60 | 2,80 | 00:00:00 | | 2001-11-28 | 2,45 | 24.500 | 2,64 | 2,41 | 2,64 | 00:00:00 | | 2001-11-29 | 2,55 | 62.500 | 2,78 | 2,40 | 2,45 | 00:00:00 | | 2001-11-30 | 2,85 | 154.200 | 2,85 | 2,60 | 2,60 | 00:00:00 | | 2001-12-03 | 2,75 | 60.400 | 2,90 | 2,75 | 2,90 | 00:00:00 | | 2001-12-04 | 2,80 | 38.100 | 2,99 | 2,75 | 2,99 | 00:00:00 | | 2001-12-05 | 2,84 | 25.500 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2001-12-06 | 2,65 | 45.700 | 2,75 | 2,60 | 2,74 | 00:00:00 | | 2001-12-07 | 2,50 | 68.900 | 2,83 | 2,50 | 2,71 | 00:00:00 | | 2001-12-10 | 2,70 | 33.600 | 2,80 | 2,45 | 2,60 | 00:00:00 | | 2001-12-11 | 2,60 | 61.600 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2001-12-12 | 2,65 | 103.300 | 2,70 | 2,56 | 2,60 | 00:00:00 | | 2001-12-13 | 2,80 | 32.200 | 2,85 | 2,64 | 2,70 | 00:00:00 | | 2001-12-14 | 2,99 | 19.400 | 2,99 | 2,90 | 2,90 | 00:00:00 | | 2001-12-17 | 3,15 | 43.400 | 3,20 | 2,96 | 3,00 | 00:00:00 | | 2001-12-18 | 3,11 | 20.500 | 3,24 | 3,11 | 3,24 | 00:00:00 | | 2001-12-19 | 3,05 | 16.300 | 3,20 | 3,05 | 3,15 | 00:00:00 | | 2001-12-20 | 3,05 | 42.000 | 3,05 | 3,00 | 3,05 | 00:00:00 | | 2001-12-21 | 3,82 | 279.900 | 3,82 | 3,05 | 3,19 | 00:00:00 | | 2001-12-24 | 3,50 | 16.100 | 3,79 | 3,50 | 3,79 | 00:00:00 | | 2001-12-27 | 3,57 | 16.100 | 3,57 | 3,21 | 3,25 | 00:00:00 | | 2001-12-28 | 3,50 | 334.500 | 3,60 | 3,45 | 3,55 | 00:00:00 | | 2001-12-31 | 3,50 | 30.200 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2002-01-02 | 3,57 | 15.500 | 3,68 | 3,50 | 3,50 | 00:00:00 | | 2002-01-03 | 3,50 | 48.200 | 3,50 | 3,20 | 3,31 | 00:00:00 | | 2002-01-04 | 3,50 | 24.900 | 3,50 | 3,32 | 3,32 | 00:00:00 | | 2002-01-07 | 3,50 | 49.700 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2002-01-08 | 3,45 | 312.400 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2002-01-09 | 3,50 | 619.000 | 3,60 | 3,45 | 3,45 | 00:00:00 | | 2002-01-10 | 3,60 | 144.600 | 3,65 | 3,50 | 3,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
