|
 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 | | 2003-04-16 | 2,66 | 458.500 | 2,92 | 2,28 | 2,28 | 00:00:00 | | 2003-04-17 | 2,50 | 86.100 | 2,69 | 2,50 | 2,69 | 00:00:00 | | 2003-04-21 | 2,48 | 103.900 | 2,60 | 2,48 | 2,55 | 00:00:00 | | 2003-04-22 | 2,44 | 99.100 | 2,55 | 2,25 | 2,55 | 00:00:00 | | 2003-04-23 | 2,45 | 71.700 | 2,49 | 2,35 | 2,35 | 00:00:00 | | 2003-04-24 | 2,31 | 90.100 | 2,44 | 2,31 | 2,44 | 00:00:00 | | 2003-04-25 | 2,36 | 28.700 | 2,36 | 2,30 | 2,30 | 00:00:00 | | 2003-04-28 | 2,37 | 196.300 | 2,41 | 2,27 | 2,37 | 00:00:00 | | 2003-04-29 | 2,38 | 83.700 | 2,41 | 2,35 | 2,37 | 00:00:00 | | 2003-04-30 | 2,52 | 88.000 | 2,52 | 2,40 | 2,40 | 00:00:00 | | 2003-05-01 | 2,71 | 157.300 | 2,74 | 2,57 | 2,59 | 00:00:00 | | 2003-05-02 | 2,82 | 100.700 | 2,82 | 2,65 | 2,70 | 00:00:00 | | 2003-05-05 | 2,73 | 307.100 | 2,80 | 2,60 | 2,80 | 00:00:00 | | 2003-05-06 | 2,98 | 212.700 | 2,98 | 2,76 | 2,76 | 00:00:00 | | 2003-05-07 | 2,95 | 85.000 | 2,98 | 2,80 | 2,98 | 00:00:00 | | 2003-05-08 | 2,78 | 152.700 | 2,90 | 2,77 | 2,87 | 00:00:00 | | 2003-05-09 | 2,56 | 228.800 | 2,80 | 2,56 | 2,75 | 00:00:00 | | 2003-05-12 | 2,60 | 85.900 | 2,69 | 2,55 | 2,69 | 00:00:00 | | 2003-05-13 | 2,62 | 355.700 | 2,63 | 2,55 | 2,58 | 00:00:00 | | 2003-05-14 | 2,66 | 189.700 | 2,68 | 2,60 | 2,65 | 00:00:00 | | 2003-05-15 | 2,78 | 146.400 | 2,79 | 2,70 | 2,70 | 00:00:00 | | 2003-05-16 | 3,01 | 1.185.200 | 3,03 | 2,78 | 2,78 | 00:00:00 | | 2003-05-20 | 3,20 | 675.200 | 3,25 | 3,01 | 3,01 | 00:00:00 | | 2003-05-21 | 3,05 | 809.900 | 3,20 | 2,93 | 3,19 | 00:00:00 | | 2003-05-22 | 3,00 | 189.400 | 3,05 | 2,95 | 3,02 | 00:00:00 | | 2003-05-23 | 3,05 | 258.000 | 3,15 | 2,98 | 3,00 | 00:00:00 | | 2003-05-26 | 3,05 | 28.100 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2003-05-27 | 2,85 | 395.400 | 3,11 | 2,80 | 3,10 | 00:00:00 | | 2003-05-28 | 2,80 | 106.500 | 2,85 | 2,62 | 2,62 | 00:00:00 | | 2003-05-29 | 2,84 | 225.200 | 2,85 | 2,68 | 2,70 | 00:00:00 | | 2003-05-30 | 2,77 | 60.000 | 2,81 | 2,77 | 2,81 | 00:00:00 | | 2003-06-02 | 2,80 | 33.600 | 2,80 | 2,72 | 2,80 | 00:00:00 | | 2003-06-03 | 2,79 | 29.900 | 2,79 | 2,70 | 2,79 | 00:00:00 | | 2003-06-04 | 2,65 | 94.800 | 2,77 | 2,62 | 2,70 | 00:00:00 | | 2003-06-05 | 2,35 | 243.800 | 2,78 | 2,35 | 2,78 | 00:00:00 | | 2003-06-06 | 2,00 | 982.500 | 2,25 | 2,00 | 2,02 | 00:00:00 | | 2003-06-09 | 2,20 | 462.600 | 2,20 | 1,89 | 2,03 | 00:00:00 | | 2003-06-10 | 2,21 | 105.300 | 2,25 | 2,17 | 2,20 | 00:00:00 | | 2003-06-11 | 2,39 | 189.400 | 2,40 | 2,18 | 2,18 | 00:00:00 | | 2003-06-12 | 2,25 | 711.400 | 2,35 | 2,20 | 2,33 | 00:00:00 | | 2003-06-13 | 2,28 | 279.900 | 2,30 | 2,15 | 2,20 | 00:00:00 | | 2003-06-16 | 2,25 | 81.600 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2003-06-17 | 2,35 | 464.100 | 2,38 | 2,20 | 2,21 | 00:00:00 | | 2003-06-18 | 2,30 | 127.200 | 2,35 | 2,30 | 2,30 | 00:00:00 | | 2003-06-19 | 2,60 | 554.100 | 2,90 | 2,35 | 2,35 | 00:00:00 | | 2003-06-20 | 2,80 | 432.500 | 2,84 | 2,65 | 2,65 | 00:00:00 | | 2003-06-23 | 2,66 | 46.100 | 2,84 | 2,50 | 2,84 | 00:00:00 | | 2003-06-24 | 2,49 | 315.000 | 2,50 | 2,42 | 2,50 | 00:00:00 | | 2003-06-25 | 2,40 | 76.700 | 2,48 | 2,40 | 2,45 | 00:00:00 | | 2003-06-26 | 2,40 | 59.200 | 2,45 | 2,35 | 2,35 | 00:00:00 | | 2003-06-27 | 2,42 | 369.500 | 2,46 | 2,38 | 2,38 | 00:00:00 | | 2003-06-30 | 2,45 | 39.500 | 2,45 | 2,39 | 2,44 | 00:00:00 | | 2003-07-02 | 2,68 | 1.127.100 | 2,77 | 2,50 | 2,50 | 00:00:00 | | 2003-07-03 | 2,78 | 229.600 | 2,79 | 2,68 | 2,75 | 00:00:00 | | 2003-07-04 | 2,76 | 325.900 | 2,78 | 2,70 | 2,75 | 00:00:00 | | 2003-07-07 | 2,89 | 824.200 | 2,93 | 2,70 | 2,70 | 00:00:00 | | 2003-07-08 | 2,90 | 2.109.800 | 2,97 | 2,89 | 2,89 | 00:00:00 | | 2003-07-09 | 2,83 | 5.610.200 | 2,92 | 2,80 | 2,82 | 00:00:00 | | 2003-07-10 | 2,52 | 1.819.100 | 2,78 | 2,40 | 2,75 | 00:00:00 | | 2003-07-11 | 2,28 | 1.487.400 | 2,50 | 2,11 | 2,30 | 00:00:00 | | 2003-07-14 | 2,28 | 824.800 | 2,35 | 2,15 | 2,28 | 00:00:00 | | 2003-07-15 | 2,44 | 842.100 | 2,54 | 2,30 | 2,30 | 00:00:00 | | 2003-07-16 | 2,42 | 166.200 | 2,45 | 2,40 | 2,42 | 00:00:00 | | 2003-07-17 | 2,40 | 587.800 | 2,55 | 2,26 | 2,40 | 00:00:00 | | 2003-07-18 | 2,43 | 72.200 | 2,50 | 2,40 | 2,40 | 00:00:00 | | 2003-07-21 | 2,50 | 552.700 | 2,50 | 2,40 | 2,40 | 00:00:00 | | 2003-07-22 | 2,37 | 395.500 | 2,50 | 2,35 | 2,50 | 00:00:00 | | 2003-07-23 | 2,43 | 127.200 | 2,44 | 2,40 | 2,40 | 00:00:00 | | 2003-07-24 | 2,40 | 112.900 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2003-07-25 | 2,33 | 220.100 | 2,40 | 2,30 | 2,35 | 00:00:00 | | 2003-07-28 | 2,26 | 447.500 | 2,40 | 2,10 | 2,35 | 00:00:00 | | 2003-07-29 | 2,22 | 54.200 | 2,26 | 2,15 | 2,15 | 00:00:00 | | 2003-07-30 | 2,25 | 262.200 | 2,31 | 2,24 | 2,31 | 00:00:00 | | 2003-07-31 | 2,30 | 271.900 | 2,32 | 2,23 | 2,27 | 00:00:00 | | 2003-08-01 | 2,30 | 37.600 | 2,35 | 2,27 | 2,27 | 00:00:00 | | 2003-08-05 | 2,35 | 574.700 | 2,49 | 2,35 | 2,40 | 00:00:00 | | 2003-08-06 | 2,40 | 327.300 | 2,49 | 2,30 | 2,38 | 00:00:00 | | 2003-08-07 | 2,65 | 284.200 | 2,65 | 2,42 | 2,46 | 00:00:00 | | 2003-08-08 | 3,08 | 895.800 | 3,12 | 2,76 | 2,76 | 00:00:00 | | 2003-08-11 | 2,92 | 749.800 | 3,25 | 2,82 | 3,13 | 00:00:00 | | 2003-08-12 | 3,00 | 153.600 | 3,00 | 2,91 | 2,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
