|
 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 | | 2002-12-20 | 4,80 | 383.900 | 4,80 | 4,00 | 4,05 | 00:00:00 | | 2002-12-23 | 4,51 | 102.800 | 4,69 | 4,41 | 4,59 | 00:00:00 | | 2002-12-24 | 4,55 | 59.100 | 4,55 | 4,45 | 4,45 | 00:00:00 | | 2002-12-27 | 4,75 | 326.300 | 4,79 | 4,40 | 4,40 | 00:00:00 | | 2002-12-30 | 4,55 | 106.200 | 4,86 | 4,54 | 4,86 | 00:00:00 | | 2002-12-31 | 4,65 | 38.000 | 4,65 | 4,55 | 4,55 | 00:00:00 | | 2003-01-02 | 4,70 | 41.500 | 4,71 | 4,57 | 4,57 | 00:00:00 | | 2003-01-03 | 4,64 | 101.500 | 4,70 | 4,62 | 4,62 | 00:00:00 | | 2003-01-06 | 4,70 | 110.300 | 4,76 | 4,60 | 4,68 | 00:00:00 | | 2003-01-07 | 4,70 | 61.100 | 4,70 | 4,50 | 4,65 | 00:00:00 | | 2003-01-08 | 4,75 | 170.200 | 4,75 | 4,60 | 4,69 | 00:00:00 | | 2003-01-09 | 4,70 | 524.100 | 4,80 | 4,50 | 4,61 | 00:00:00 | | 2003-01-10 | 4,75 | 163.200 | 4,80 | 4,60 | 4,70 | 00:00:00 | | 2003-01-13 | 4,70 | 255.800 | 4,73 | 4,65 | 4,65 | 00:00:00 | | 2003-01-14 | 4,43 | 430.700 | 4,75 | 4,40 | 4,75 | 00:00:00 | | 2003-01-15 | 4,46 | 85.400 | 4,50 | 4,40 | 4,42 | 00:00:00 | | 2003-01-16 | 4,84 | 104.700 | 4,84 | 4,41 | 4,41 | 00:00:00 | | 2003-01-17 | 4,80 | 79.600 | 4,81 | 4,63 | 4,63 | 00:00:00 | | 2003-01-20 | 4,60 | 6.500 | 4,80 | 4,60 | 4,80 | 00:00:00 | | 2003-01-21 | 4,77 | 45.600 | 4,78 | 4,67 | 4,67 | 00:00:00 | | 2003-01-22 | 4,70 | 714.300 | 4,75 | 4,62 | 4,62 | 00:00:00 | | 2003-01-23 | 4,70 | 576.300 | 4,75 | 4,70 | 4,72 | 00:00:00 | | 2003-01-24 | 4,66 | 1.409.400 | 4,75 | 4,65 | 4,75 | 00:00:00 | | 2003-01-27 | 4,75 | 67.600 | 4,75 | 4,68 | 4,70 | 00:00:00 | | 2003-01-28 | 4,69 | 37.800 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2003-01-29 | 4,58 | 59.900 | 4,65 | 4,33 | 4,65 | 00:00:00 | | 2003-01-30 | 4,55 | 76.400 | 4,55 | 4,31 | 4,55 | 00:00:00 | | 2003-01-31 | 4,45 | 89.600 | 4,45 | 4,35 | 4,45 | 00:00:00 | | 2003-02-03 | 4,36 | 349.200 | 4,45 | 4,30 | 4,39 | 00:00:00 | | 2003-02-04 | 4,55 | 674.600 | 4,69 | 4,33 | 4,33 | 00:00:00 | | 2003-02-05 | 4,50 | 209.900 | 4,65 | 4,42 | 4,42 | 00:00:00 | | 2003-02-06 | 4,48 | 33.700 | 4,55 | 4,36 | 4,50 | 00:00:00 | | 2003-02-07 | 4,43 | 87.400 | 4,54 | 4,40 | 4,54 | 00:00:00 | | 2003-02-10 | 4,43 | 19.100 | 4,45 | 4,17 | 4,42 | 00:00:00 | | 2003-02-11 | 4,28 | 295.600 | 4,31 | 4,19 | 4,30 | 00:00:00 | | 2003-02-12 | 4,08 | 318.800 | 4,26 | 4,01 | 4,26 | 00:00:00 | | 2003-02-13 | 4,14 | 281.100 | 4,19 | 4,00 | 4,06 | 00:00:00 | | 2003-02-14 | 4,15 | 32.600 | 4,15 | 4,01 | 4,09 | 00:00:00 | | 2003-02-17 | 4,01 | 3.400 | 4,15 | 4,01 | 4,15 | 00:00:00 | | 2003-02-18 | 4,05 | 296.000 | 4,12 | 3,95 | 4,12 | 00:00:00 | | 2003-02-19 | 4,05 | 28.600 | 4,13 | 4,05 | 4,07 | 00:00:00 | | 2003-02-20 | 4,10 | 434.500 | 4,20 | 4,00 | 4,00 | 00:00:00 | | 2003-02-21 | 3,97 | 78.400 | 4,05 | 3,96 | 4,04 | 00:00:00 | | 2003-02-24 | 4,03 | 194.500 | 4,04 | 3,95 | 4,04 | 00:00:00 | | 2003-02-25 | 3,95 | 80.500 | 4,03 | 3,87 | 4,00 | 00:00:00 | | 2003-02-26 | 3,74 | 428.400 | 3,88 | 3,67 | 3,82 | 00:00:00 | | 2003-02-27 | 3,44 | 343.200 | 3,70 | 3,22 | 3,70 | 00:00:00 | | 2003-02-28 | 3,26 | 211.800 | 3,35 | 3,25 | 3,35 | 00:00:00 | | 2003-03-03 | 3,13 | 148.200 | 3,30 | 3,03 | 3,03 | 00:00:00 | | 2003-03-04 | 2,95 | 207.100 | 3,17 | 2,76 | 3,15 | 00:00:00 | | 2003-03-05 | 3,10 | 1.124.700 | 3,23 | 2,96 | 3,00 | 00:00:00 | | 2003-03-06 | 3,00 | 1.080.500 | 3,10 | 3,00 | 3,08 | 00:00:00 | | 2003-03-07 | 2,95 | 76.200 | 3,00 | 2,91 | 3,00 | 00:00:00 | | 2003-03-10 | 2,86 | 82.000 | 2,98 | 2,86 | 2,90 | 00:00:00 | | 2003-03-11 | 2,90 | 891.700 | 2,99 | 2,81 | 2,90 | 00:00:00 | | 2003-03-12 | 2,80 | 114.400 | 2,95 | 2,80 | 2,90 | 00:00:00 | | 2003-03-13 | 2,83 | 143.700 | 2,83 | 2,77 | 2,79 | 00:00:00 | | 2003-03-14 | 2,83 | 77.400 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2003-03-17 | 2,88 | 55.600 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2003-03-18 | 2,85 | 57.600 | 2,90 | 2,85 | 2,88 | 00:00:00 | | 2003-03-19 | 2,87 | 50.700 | 2,88 | 2,85 | 2,87 | 00:00:00 | | 2003-03-20 | 2,96 | 365.800 | 2,96 | 2,85 | 2,87 | 00:00:00 | | 2003-03-21 | 3,01 | 202.700 | 3,14 | 2,87 | 2,87 | 00:00:00 | | 2003-03-24 | 3,14 | 79.100 | 3,14 | 3,00 | 3,00 | 00:00:00 | | 2003-03-25 | 3,00 | 835.500 | 3,20 | 2,97 | 3,00 | 00:00:00 | | 2003-03-26 | 2,97 | 50.800 | 3,00 | 2,90 | 2,99 | 00:00:00 | | 2003-03-27 | 3,15 | 588.400 | 3,15 | 2,99 | 2,99 | 00:00:00 | | 2003-03-28 | 2,90 | 156.600 | 3,10 | 2,81 | 3,10 | 00:00:00 | | 2003-03-31 | 3,02 | 10.300 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2003-04-01 | 2,81 | 65.900 | 3,09 | 2,81 | 2,96 | 00:00:00 | | 2003-04-02 | 2,78 | 63.200 | 2,79 | 2,54 | 2,79 | 00:00:00 | | 2003-04-03 | 2,66 | 51.100 | 2,79 | 2,60 | 2,79 | 00:00:00 | | 2003-04-04 | 2,65 | 149.600 | 2,80 | 2,65 | 2,65 | 00:00:00 | | 2003-04-07 | 2,50 | 50.200 | 2,65 | 2,50 | 2,60 | 00:00:00 | | 2003-04-08 | 2,69 | 231.400 | 2,70 | 2,52 | 2,52 | 00:00:00 | | 2003-04-09 | 2,65 | 230.500 | 2,69 | 2,60 | 2,64 | 00:00:00 | | 2003-04-10 | 2,69 | 104.100 | 2,69 | 2,60 | 2,65 | 00:00:00 | | 2003-04-11 | 2,69 | 223.800 | 2,69 | 2,60 | 2,65 | 00:00:00 | | 2003-04-14 | 2,15 | 1.331.000 | 2,68 | 1,65 | 2,68 | 00:00:00 | | 2003-04-15 | 2,24 | 611.500 | 2,25 | 2,05 | 2,10 | 00:00:00 | | 2003-04-16 | 2,66 | 458.500 | 2,92 | 2,28 | 2,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
