|
 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 | | 2002-01-10 | 3,60 | 144.600 | 3,65 | 3,50 | 3,50 | 00:00:00 | | 2002-01-11 | 3,70 | 34.200 | 3,70 | 3,55 | 3,55 | 00:00:00 | | 2002-01-14 | 3,85 | 94.200 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2002-01-15 | 3,80 | 2.200 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2002-01-16 | 3,78 | 151.200 | 3,78 | 3,62 | 3,75 | 00:00:00 | | 2002-01-17 | 3,60 | 29.400 | 3,78 | 3,51 | 3,78 | 00:00:00 | | 2002-01-18 | 3,50 | 175.100 | 3,64 | 3,45 | 3,64 | 00:00:00 | | 2002-01-21 | 3,40 | 17.800 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2002-01-22 | 3,50 | 8.500 | 3,50 | 3,40 | 3,48 | 00:00:00 | | 2002-01-23 | 3,40 | 5.000 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2002-01-24 | 3,30 | 20.200 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2002-01-25 | 3,30 | 26.300 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2002-01-28 | 3,00 | 16.300 | 3,20 | 2,85 | 3,20 | 00:00:00 | | 2002-01-29 | 3,20 | 41.100 | 3,30 | 3,01 | 3,01 | 00:00:00 | | 2002-01-30 | 3,21 | 40.200 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2002-01-31 | 3,21 | 43.900 | 3,27 | 3,21 | 3,25 | 00:00:00 | | 2002-02-01 | 3,25 | 1.013 | 3,34 | 3,25 | 3,30 | 00:00:00 | | 2002-02-04 | 3,34 | 10.200 | 3,34 | 3,26 | 3,26 | 00:00:00 | | 2002-02-05 | 3,51 | 141.000 | 3,69 | 3,40 | 3,40 | 00:00:00 | | 2002-02-06 | 3,55 | 101.700 | 3,69 | 3,50 | 3,60 | 00:00:00 | | 2002-02-07 | 3,50 | 14.200 | 3,69 | 3,50 | 3,69 | 00:00:00 | | 2002-02-08 | 3,58 | 195.700 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2002-02-11 | 3,32 | 13.200 | 3,49 | 3,25 | 3,49 | 00:00:00 | | 2002-02-12 | 3,30 | 27.300 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2002-02-13 | 3,30 | 54.400 | 3,30 | 3,25 | 3,25 | 00:00:00 | | 2002-02-14 | 3,21 | 9.600 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2002-02-15 | 3,12 | 105.600 | 3,20 | 3,01 | 3,01 | 00:00:00 | | 2002-02-18 | 3,25 | 40.700 | 3,25 | 3,10 | 3,13 | 00:00:00 | | 2002-02-19 | 3,55 | 132.700 | 3,55 | 3,20 | 3,20 | 00:00:00 | | 2002-02-20 | 3,40 | 43.400 | 3,48 | 3,30 | 3,48 | 00:00:00 | | 2002-02-21 | 3,40 | 8.900 | 3,44 | 3,26 | 3,40 | 00:00:00 | | 2002-02-22 | 3,35 | 3.300 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2002-02-25 | 3,35 | 25.100 | 3,40 | 3,31 | 3,31 | 00:00:00 | | 2002-02-26 | 3,50 | 185.900 | 3,55 | 3,36 | 3,36 | 00:00:00 | | 2002-02-27 | 3,65 | 110.200 | 3,69 | 3,49 | 3,49 | 00:00:00 | | 2002-02-28 | 3,65 | 43.100 | 3,65 | 3,52 | 3,52 | 00:00:00 | | 2002-03-01 | 3,60 | 204.900 | 3,65 | 3,60 | 3,65 | 00:00:00 | | 2002-03-04 | 3,55 | 15.500 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2002-03-05 | 3,65 | 181.700 | 3,70 | 3,43 | 3,43 | 00:00:00 | | 2002-03-06 | 3,53 | 25.400 | 3,65 | 3,53 | 3,65 | 00:00:00 | | 2002-03-07 | 3,55 | 29.900 | 3,64 | 3,55 | 3,60 | 00:00:00 | | 2002-03-08 | 3,62 | 107.900 | 3,62 | 3,50 | 3,55 | 00:00:00 | | 2002-03-11 | 3,60 | 12.000 | 3,60 | 3,51 | 3,51 | 00:00:00 | | 2002-03-12 | 3,60 | 1.013.800 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2002-03-13 | 3,60 | 68.600 | 3,60 | 3,51 | 3,55 | 00:00:00 | | 2002-03-14 | 3,65 | 159.800 | 3,65 | 3,55 | 3,59 | 00:00:00 | | 2002-03-15 | 3,50 | 410.800 | 3,59 | 3,50 | 3,55 | 00:00:00 | | 2002-03-18 | 3,51 | 15.500 | 3,55 | 3,51 | 3,54 | 00:00:00 | | 2002-03-19 | 3,53 | 12.300 | 3,59 | 3,51 | 3,51 | 00:00:00 | | 2002-03-20 | 3,53 | 55.000 | 3,55 | 3,50 | 3,55 | 00:00:00 | | 2002-03-21 | 3,55 | 43.400 | 3,55 | 3,49 | 3,50 | 00:00:00 | | 2002-03-22 | 3,60 | 67.500 | 3,60 | 3,54 | 3,55 | 00:00:00 | | 2002-03-25 | 3,63 | 78.600 | 3,65 | 3,61 | 3,65 | 00:00:00 | | 2002-03-26 | 3,52 | 37.000 | 3,65 | 3,52 | 3,60 | 00:00:00 | | 2002-03-27 | 3,65 | 141.000 | 3,65 | 3,42 | 3,42 | 00:00:00 | | 2002-03-28 | 3,78 | 309.900 | 3,79 | 3,66 | 3,66 | 00:00:00 | | 2002-04-01 | 4,00 | 48.400 | 4,00 | 3,78 | 3,80 | 00:00:00 | | 2002-04-02 | 4,35 | 108.100 | 4,35 | 3,90 | 3,90 | 00:00:00 | | 2002-04-03 | 4,30 | 73.100 | 4,30 | 4,00 | 4,29 | 00:00:00 | | 2002-04-04 | 4,05 | 49.800 | 4,19 | 4,00 | 4,15 | 00:00:00 | | 2002-04-05 | 4,00 | 72.800 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2002-04-08 | 3,80 | 38.000 | 3,95 | 3,66 | 3,83 | 00:00:00 | | 2002-04-09 | 3,55 | 19.600 | 3,75 | 3,55 | 3,75 | 00:00:00 | | 2002-04-10 | 3,66 | 19.000 | 3,75 | 3,52 | 3,52 | 00:00:00 | | 2002-04-11 | 3,70 | 21.800 | 3,75 | 3,55 | 3,55 | 00:00:00 | | 2002-04-12 | 3,70 | 159.100 | 3,70 | 3,46 | 3,68 | 00:00:00 | | 2002-04-15 | 3,55 | 46.600 | 3,60 | 3,46 | 3,51 | 00:00:00 | | 2002-04-16 | 3,67 | 23.000 | 3,70 | 3,48 | 3,50 | 00:00:00 | | 2002-04-17 | 3,90 | 23.700 | 3,90 | 3,60 | 3,60 | 00:00:00 | | 2002-04-18 | 3,90 | 116.200 | 4,05 | 3,75 | 3,89 | 00:00:00 | | 2002-04-19 | 3,99 | 11.500 | 3,99 | 3,72 | 3,80 | 00:00:00 | | 2002-04-22 | 3,85 | 7.800 | 3,95 | 3,70 | 3,70 | 00:00:00 | | 2002-04-23 | 4,00 | 610.700 | 4,00 | 3,85 | 3,93 | 00:00:00 | | 2002-04-24 | 3,90 | 14.000 | 3,98 | 3,90 | 3,95 | 00:00:00 | | 2002-04-25 | 4,00 | 231.500 | 4,05 | 3,91 | 4,00 | 00:00:00 | | 2002-04-26 | 4,30 | 253.500 | 4,35 | 3,95 | 3,99 | 00:00:00 | | 2002-04-29 | 4,25 | 34.200 | 4,25 | 4,05 | 4,15 | 00:00:00 | | 2002-04-30 | 4,05 | 358.300 | 4,20 | 4,02 | 4,02 | 00:00:00 | | 2002-05-01 | 4,12 | 45.900 | 4,25 | 4,06 | 4,06 | 00:00:00 | | 2002-05-02 | 4,26 | 179.200 | 4,30 | 4,19 | 4,19 | 00:00:00 | | 2002-05-03 | 4,27 | 92.800 | 4,40 | 4,15 | 4,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
