|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-03 | 4,27 | 92.800 | 4,40 | 4,15 | 4,15 | 00:00:00 | | 2002-05-06 | 4,50 | 356.300 | 4,60 | 4,34 | 4,34 | 00:00:00 | | 2002-05-07 | 4,71 | 89.700 | 4,80 | 4,47 | 4,47 | 00:00:00 | | 2002-05-08 | 4,76 | 181.000 | 4,76 | 4,53 | 4,53 | 00:00:00 | | 2002-05-09 | 4,70 | 89.600 | 4,74 | 4,46 | 4,46 | 00:00:00 | | 2002-05-10 | 4,80 | 413.000 | 4,80 | 4,55 | 4,70 | 00:00:00 | | 2002-05-13 | 4,80 | 466.400 | 4,80 | 4,60 | 4,60 | 00:00:00 | | 2002-05-14 | 4,74 | 407.000 | 4,74 | 4,60 | 4,70 | 00:00:00 | | 2002-05-15 | 4,70 | 148.000 | 4,70 | 4,45 | 4,48 | 00:00:00 | | 2002-05-16 | 4,70 | 48.000 | 4,75 | 4,66 | 4,70 | 00:00:00 | | 2002-05-17 | 4,70 | 103.800 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2002-05-21 | 5,45 | 930.500 | 5,70 | 4,62 | 4,62 | 00:00:00 | | 2002-05-22 | 5,50 | 584.900 | 5,50 | 5,35 | 5,40 | 00:00:00 | | 2002-05-23 | 5,72 | 540.200 | 5,72 | 5,15 | 5,45 | 00:00:00 | | 2002-05-24 | 5,73 | 220.900 | 5,75 | 5,50 | 5,54 | 00:00:00 | | 2002-05-27 | 5,50 | 86.400 | 5,50 | 5,43 | 5,43 | 00:00:00 | | 2002-05-28 | 5,55 | 222.700 | 5,80 | 5,40 | 5,40 | 00:00:00 | | 2002-05-29 | 5,55 | 192.500 | 5,85 | 5,46 | 5,60 | 00:00:00 | | 2002-05-30 | 5,55 | 120.800 | 5,69 | 5,45 | 5,45 | 00:00:00 | | 2002-05-31 | 5,65 | 19.800 | 5,65 | 5,55 | 5,60 | 00:00:00 | | 2002-06-03 | 6,10 | 146.200 | 6,10 | 5,60 | 5,60 | 00:00:00 | | 2002-06-04 | 6,15 | 406.700 | 6,20 | 6,10 | 6,14 | 00:00:00 | | 2002-06-05 | 5,75 | 925.700 | 6,00 | 5,70 | 6,00 | 00:00:00 | | 2002-06-06 | 6,10 | 80.000 | 6,10 | 5,50 | 5,70 | 00:00:00 | | 2002-06-07 | 6,00 | 352.800 | 6,07 | 5,81 | 5,87 | 00:00:00 | | 2002-06-10 | 5,80 | 66.800 | 5,99 | 5,63 | 5,85 | 00:00:00 | | 2002-06-11 | 5,65 | 320.600 | 5,80 | 5,55 | 5,76 | 00:00:00 | | 2002-06-12 | 5,45 | 994.000 | 5,60 | 5,30 | 5,60 | 00:00:00 | | 2002-06-13 | 5,25 | 205.300 | 5,25 | 4,65 | 5,11 | 00:00:00 | | 2002-06-14 | 5,15 | 133.100 | 5,25 | 5,00 | 5,20 | 00:00:00 | | 2002-06-17 | 5,12 | 45.300 | 5,25 | 5,05 | 5,14 | 00:00:00 | | 2002-06-18 | 5,10 | 102.400 | 5,19 | 5,10 | 5,15 | 00:00:00 | | 2002-06-19 | 5,15 | 99.700 | 5,35 | 5,10 | 5,11 | 00:00:00 | | 2002-06-20 | 5,50 | 143.400 | 5,50 | 5,15 | 5,15 | 00:00:00 | | 2002-06-21 | 5,49 | 52.700 | 5,50 | 5,35 | 5,47 | 00:00:00 | | 2002-06-24 | 5,53 | 114.500 | 5,54 | 5,35 | 5,41 | 00:00:00 | | 2002-06-25 | 5,32 | 5.500 | 5,47 | 5,25 | 5,47 | 00:00:00 | | 2002-06-26 | 5,40 | 12.300 | 5,40 | 5,20 | 5,20 | 00:00:00 | | 2002-06-27 | 5,40 | 15.400 | 5,40 | 5,15 | 5,15 | 00:00:00 | | 2002-06-28 | 5,11 | 120.700 | 5,27 | 5,10 | 5,21 | 00:00:00 | | 2002-07-02 | 5,00 | 96.000 | 5,10 | 4,81 | 5,10 | 00:00:00 | | 2002-07-03 | 5,00 | 28.200 | 5,00 | 4,75 | 4,80 | 00:00:00 | | 2002-07-04 | 5,00 | 4.700 | 5,00 | 4,78 | 4,78 | 00:00:00 | | 2002-07-05 | 4,80 | 444.200 | 4,94 | 4,80 | 4,94 | 00:00:00 | | 2002-07-08 | 5,05 | 83.500 | 5,10 | 4,77 | 4,82 | 00:00:00 | | 2002-07-09 | 5,16 | 155.500 | 5,19 | 5,06 | 5,10 | 00:00:00 | | 2002-07-10 | 5,10 | 1.119.300 | 5,18 | 5,10 | 5,10 | 00:00:00 | | 2002-07-11 | 5,36 | 67.700 | 5,36 | 5,06 | 5,28 | 00:00:00 | | 2002-07-12 | 5,47 | 23.800 | 5,47 | 5,11 | 5,11 | 00:00:00 | | 2002-07-15 | 5,25 | 29.800 | 5,47 | 5,11 | 5,29 | 00:00:00 | | 2002-07-16 | 5,20 | 21.500 | 5,25 | 5,20 | 5,21 | 00:00:00 | | 2002-07-17 | 5,22 | 38.300 | 5,22 | 4,95 | 5,00 | 00:00:00 | | 2002-07-18 | 5,10 | 258.300 | 5,25 | 5,10 | 5,25 | 00:00:00 | | 2002-07-19 | 5,10 | 63.900 | 5,23 | 4,91 | 5,05 | 00:00:00 | | 2002-07-22 | 4,90 | 14.200 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2002-07-23 | 4,60 | 151.600 | 4,80 | 4,25 | 4,80 | 00:00:00 | | 2002-07-24 | 4,72 | 34.900 | 4,72 | 4,35 | 4,35 | 00:00:00 | | 2002-07-25 | 4,50 | 209.000 | 4,51 | 4,45 | 4,45 | 00:00:00 | | 2002-07-26 | 4,30 | 91.800 | 4,45 | 4,30 | 4,45 | 00:00:00 | | 2002-07-29 | 4,35 | 96.100 | 4,35 | 4,20 | 4,25 | 00:00:00 | | 2002-07-30 | 4,37 | 91.600 | 4,49 | 4,35 | 4,36 | 00:00:00 | | 2002-07-31 | 4,50 | 461.600 | 4,57 | 4,37 | 4,37 | 00:00:00 | | 2002-08-01 | 4,50 | 123.700 | 4,55 | 4,38 | 4,40 | 00:00:00 | | 2002-08-02 | 4,62 | 10.900 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2002-08-06 | 4,60 | 6.900 | 4,60 | 4,50 | 4,50 | 00:00:00 | | 2002-08-07 | 4,36 | 170.700 | 4,62 | 4,30 | 4,53 | 00:00:00 | | 2002-08-08 | 4,30 | 111.000 | 4,40 | 4,30 | 4,35 | 00:00:00 | | 2002-08-09 | 4,50 | 10.600 | 4,50 | 4,30 | 4,30 | 00:00:00 | | 2002-08-12 | 4,45 | 13.500 | 4,59 | 4,45 | 4,59 | 00:00:00 | | 2002-08-13 | 4,43 | 31.600 | 4,50 | 4,43 | 4,50 | 00:00:00 | | 2002-08-14 | 4,36 | 47.200 | 4,47 | 4,36 | 4,43 | 00:00:00 | | 2002-08-15 | 4,50 | 15.600 | 4,50 | 4,35 | 4,45 | 00:00:00 | | 2002-08-16 | 4,32 | 10.800 | 4,36 | 4,32 | 4,36 | 00:00:00 | | 2002-08-19 | 4,16 | 54.100 | 4,35 | 4,16 | 4,35 | 00:00:00 | | 2002-08-20 | 4,17 | 47.600 | 4,24 | 4,15 | 4,15 | 00:00:00 | | 2002-08-21 | 4,10 | 12.200 | 4,15 | 4,10 | 4,15 | 00:00:00 | | 2002-08-22 | 4,20 | 19.600 | 4,20 | 4,05 | 4,07 | 00:00:00 | | 2002-08-23 | 4,20 | 3.000 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2002-08-26 | 4,30 | 32.400 | 4,30 | 4,20 | 4,20 | 00:00:00 | | 2002-08-27 | 4,35 | 58.900 | 4,36 | 4,25 | 4,30 | 00:00:00 | | 2002-08-28 | 4,25 | 19.500 | 4,32 | 4,25 | 4,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
