|
 GOLDEN CYCLE GOLD - [Ticker: GCGC] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | N/A | | Apertura | | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 GCGC desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-20 | 7,75 | 6.900 | 7,75 | 7,49 | 7,49 | 00:00:00 | | 2007-09-21 | 7,75 | 0 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2007-09-24 | 8,50 | 2.800 | 8,50 | 7,90 | 7,95 | 00:00:00 | | 2007-09-25 | 8,25 | 2.400 | 8,25 | 7,11 | 7,11 | 00:00:00 | | 2007-09-26 | 8,25 | 0 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2007-09-27 | 8,00 | 500 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2007-09-28 | 8,15 | 300 | 8,15 | 8,05 | 8,05 | 00:00:00 | | 2007-10-01 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | 2007-10-02 | 7,99 | 3.300 | 7,99 | 7,10 | 7,80 | 00:00:00 | | 2007-10-03 | 8,00 | 3.000 | 8,00 | 7,25 | 7,25 | 00:00:00 | | 2007-10-04 | 8,09 | 400 | 8,09 | 8,09 | 8,09 | 00:00:00 | | 2007-10-05 | 8,50 | 4.300 | 8,50 | 7,75 | 8,25 | 00:00:00 | | 2007-10-08 | 7,81 | 700 | 8,50 | 7,81 | 8,50 | 00:00:00 | | 2007-10-09 | 8,44 | 4.700 | 8,45 | 7,26 | 8,00 | 00:00:00 | | 2007-10-10 | 8,43 | 400 | 8,43 | 8,43 | 8,43 | 00:00:00 | | 2007-10-11 | 8,50 | 4.200 | 8,50 | 8,44 | 8,44 | 00:00:00 | | 2007-10-12 | 8,75 | 2.900 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2007-10-15 | 8,00 | 7.300 | 9,00 | 8,00 | 9,00 | 00:00:00 | | 2007-10-16 | 8,50 | 1.600 | 8,50 | 8,25 | 8,25 | 00:00:00 | | 2007-10-17 | 9,00 | 4.200 | 9,00 | 8,61 | 8,61 | 00:00:00 | | 2007-10-18 | 9,50 | 400 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2007-10-19 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2007-10-22 | 9,50 | 3.000 | 9,50 | 8,75 | 8,75 | 00:00:00 | | 2007-10-23 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2007-10-24 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2007-10-25 | 9,50 | 0 | 9,50 | 9,50 | 9,50 | 00:00:00 | | 2007-10-26 | 9,00 | 500 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-10-29 | 9,15 | 400 | 9,15 | 9,15 | 9,15 | 00:00:00 | | 2007-10-30 | 8,90 | 200 | 8,90 | 8,27 | 8,27 | 00:00:00 | | 2007-10-31 | 9,29 | 3.000 | 9,29 | 9,25 | 9,25 | 00:00:00 | | 2007-11-01 | 9,75 | 6.000 | 9,75 | 9,50 | 9,50 | 00:00:00 | | 2007-11-02 | 9,58 | 6.400 | 9,75 | 8,40 | 9,75 | 00:00:00 | | 2007-11-05 | 9,58 | 0 | 9,58 | 9,58 | 9,58 | 00:00:00 | | 2007-11-06 | 9,85 | 4.500 | 9,85 | 9,75 | 9,75 | 00:00:00 | | 2007-11-07 | 10,00 | 6.100 | 10,00 | 9,80 | 9,80 | 00:00:00 | | 2007-11-08 | 10,00 | 2.900 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2007-11-09 | 11,25 | 3.300 | 11,25 | 10,00 | 10,00 | 00:00:00 | | 2007-11-12 | 12,50 | 14.000 | 13,00 | 7,65 | 13,00 | 00:00:00 | | 2007-11-13 | 12,25 | 4.600 | 12,49 | 10,00 | 12,00 | 00:00:00 | | 2007-11-14 | 12,00 | 1.000 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2007-11-15 | 12,35 | 900 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2007-11-16 | 12,00 | 700 | 12,00 | 11,06 | 11,06 | 00:00:00 | | 2007-11-19 | 11,75 | 400 | 12,10 | 11,75 | 12,10 | 00:00:00 | | 2007-11-20 | 11,75 | 0 | 11,75 | 11,75 | 11,75 | 00:00:00 | | 2007-11-21 | 10,10 | 4.800 | 12,00 | 8,60 | 12,00 | 00:00:00 | | 2007-11-23 | 11,03 | 200 | 11,03 | 11,02 | 11,02 | 00:00:00 | | 2007-11-26 | 10,99 | 2.900 | 11,03 | 10,99 | 11,02 | 00:00:00 | | 2007-11-27 | 10,10 | 1.800 | 10,95 | 10,10 | 10,95 | 00:00:00 | | 2007-11-28 | 10,95 | 1.600 | 10,95 | 10,94 | 10,95 | 00:00:00 | | 2007-11-29 | 10,93 | 2.700 | 10,94 | 8,50 | 10,10 | 00:00:00 | | 2007-11-30 | 10,00 | 300 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2007-12-03 | 10,95 | 500 | 10,95 | 10,00 | 10,00 | 00:00:00 | | 2007-12-04 | 10,25 | 500 | 10,25 | 9,14 | 9,14 | 00:00:00 | | 2007-12-05 | 10,95 | 1.000 | 10,95 | 10,90 | 10,95 | 00:00:00 | | 2007-12-06 | 12,00 | 5.900 | 12,10 | 11,39 | 12,10 | 00:00:00 | | 2007-12-07 | 12,00 | 3.300 | 12,00 | 9,80 | 12,00 | 00:00:00 | | 2007-12-10 | 11,90 | 200 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2007-12-11 | 11,00 | 4.000 | 13,00 | 8,50 | 13,00 | 00:00:00 | | 2007-12-12 | 11,89 | 1.000 | 12,00 | 11,89 | 11,89 | 00:00:00 | | 2007-12-13 | 11,99 | 600 | 12,00 | 11,89 | 12,00 | 00:00:00 | | 2007-12-14 | 10,25 | 5.000 | 11,89 | 10,25 | 11,00 | 00:00:00 | | 2007-12-17 | 10,50 | 500 | 10,54 | 10,50 | 10,54 | 00:00:00 | | 2007-12-18 | 10,69 | 1.500 | 10,70 | 10,07 | 10,07 | 00:00:00 | | 2007-12-19 | 10,68 | 100 | 10,68 | 10,68 | 10,68 | 00:00:00 | | 2007-12-20 | 9,75 | 200 | 9,75 | 9,75 | 9,75 | 00:00:00 | | 2007-12-21 | 10,20 | 100 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2007-12-24 | 10,20 | 0 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2007-12-26 | 10,20 | 100 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2007-12-27 | 10,20 | 100 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2007-12-28 | 10,20 | 0 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2007-12-31 | 10,20 | 200 | 10,20 | 10,20 | 10,20 | 00:00:00 | | 2008-01-02 | 11,60 | 3.800 | 11,99 | 10,56 | 10,70 | 00:00:00 | | 2008-01-03 | 12,00 | 3.700 | 12,00 | 11,99 | 12,00 | 00:00:00 | | 2008-01-04 | 12,00 | 3.000 | 12,25 | 11,99 | 11,99 | 00:00:00 | | 2008-01-07 | 10,22 | 2.300 | 12,00 | 10,16 | 12,00 | 00:00:00 | | 2008-01-08 | 11,20 | 12.000 | 12,00 | 10,12 | 10,56 | 00:00:00 | | 2008-01-09 | 10,10 | 1.500 | 10,25 | 9,78 | 9,78 | 00:00:00 | | 2008-01-10 | 11,00 | 1.300 | 11,00 | 10,57 | 10,60 | 00:00:00 | | 2008-01-11 | 10,50 | 1.600 | 10,65 | 9,81 | 9,81 | 00:00:00 | | 2008-01-14 | 14,20 | 63.400 | 14,97 | 13,71 | 13,71 | 00:00:00 | | 2008-01-15 | 13,52 | 43.000 | 14,24 | 12,52 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 > >> |
|
