|
 Gannett Co. - [Ticker: GCI] |     | | Última Transacción | 10,150 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.22 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,460 | Mínimo | 10,130 | | Volumen | 167.171 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,610 x 2.500 - 8,620 x 900 | Yield | | | Cierre Anterior | 10,370 | PER | 0,00% | | Apertura | 10,450 | 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 GCI desde 2000-01-01 hasta 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 78,43 | 653.400 | 81,05 | 78,25 | 79,74 | 00:00:00 | | 2000-01-04 | 77,00 | 601.400 | 78,25 | 76,63 | 76,75 | 00:00:00 | | 2000-01-05 | 75,63 | 531.300 | 77,13 | 75,51 | 77,00 | 00:00:00 | | 2000-01-06 | 74,88 | 540.100 | 75,76 | 73,95 | 75,63 | 00:00:00 | | 2000-01-07 | 74,82 | 560.000 | 75,76 | 73,95 | 75,76 | 00:00:00 | | 2000-01-10 | 78,06 | 954.100 | 78,99 | 76,25 | 77,19 | 00:00:00 | | 2000-01-11 | 77,62 | 1.030.500 | 81,30 | 76,75 | 78,06 | 00:00:00 | | 2000-01-12 | 75,76 | 821.300 | 78,18 | 75,76 | 77,19 | 00:00:00 | | 2000-01-13 | 77,06 | 546.800 | 78,75 | 76,19 | 76,19 | 00:00:00 | | 2000-01-14 | 73,82 | 533.400 | 76,32 | 73,82 | 75,32 | 00:00:00 | | 2000-01-18 | 72,52 | 894.200 | 73,95 | 69,77 | 73,95 | 00:00:00 | | 2000-01-19 | 71,95 | 633.000 | 73,39 | 71,52 | 73,39 | 00:00:00 | | 2000-01-20 | 72,52 | 744.500 | 72,95 | 71,58 | 71,71 | 00:00:00 | | 2000-01-21 | 73,14 | 729.200 | 74,20 | 72,83 | 73,08 | 00:00:00 | | 2000-01-24 | 70,21 | 872.700 | 72,70 | 69,77 | 72,64 | 00:00:00 | | 2000-01-25 | 69,40 | 1.115.300 | 70,34 | 69,15 | 70,09 | 00:00:00 | | 2000-01-26 | 68,78 | 1.507.500 | 70,02 | 68,65 | 68,78 | 00:00:00 | | 2000-01-27 | 69,71 | 780.300 | 69,77 | 68,78 | 68,78 | 00:00:00 | | 2000-01-28 | 68,34 | 1.173.500 | 69,65 | 68,22 | 69,46 | 00:00:00 | | 2000-01-31 | 69,28 | 908.000 | 69,28 | 68,22 | 68,78 | 00:00:00 | | 2000-02-01 | 69,77 | 946.300 | 71,77 | 69,15 | 69,65 | 00:00:00 | | 2000-02-02 | 71,15 | 894.700 | 71,39 | 69,53 | 69,59 | 00:00:00 | | 2000-02-03 | 71,58 | 1.036.300 | 71,71 | 70,15 | 71,15 | 00:00:00 | | 2000-02-04 | 71,83 | 566.300 | 71,89 | 71,08 | 71,58 | 00:00:00 | | 2000-02-07 | 69,53 | 1.528.200 | 72,20 | 69,34 | 72,20 | 00:00:00 | | 2000-02-08 | 70,40 | 593.100 | 70,58 | 69,53 | 69,71 | 00:00:00 | | 2000-02-09 | 69,28 | 906.300 | 71,33 | 69,28 | 70,83 | 00:00:00 | | 2000-02-10 | 68,53 | 1.083.100 | 69,90 | 68,28 | 69,28 | 00:00:00 | | 2000-02-11 | 67,41 | 1.733.200 | 68,40 | 66,97 | 68,40 | 00:00:00 | | 2000-02-14 | 66,91 | 1.051.900 | 67,78 | 66,78 | 67,34 | 00:00:00 | | 2000-02-15 | 64,29 | 1.930.400 | 65,79 | 63,17 | 65,79 | 00:00:00 | | 2000-02-16 | 63,40 | 1.124.600 | 64,35 | 62,80 | 64,11 | 00:00:00 | | 2000-02-17 | 64,35 | 849.400 | 64,73 | 64,04 | 64,11 | 00:00:00 | | 2000-02-18 | 63,73 | 2.151.900 | 64,48 | 63,23 | 63,79 | 00:00:00 | | 2000-02-22 | 63,92 | 1.046.500 | 65,10 | 63,54 | 63,73 | 00:00:00 | | 2000-02-23 | 62,88 | 8.857 | 64,19 | 62,13 | 64,06 | 00:00:00 | | 2000-02-24 | 61,86 | 1.323.800 | 62,86 | 61,43 | 62,80 | 00:00:00 | | 2000-02-25 | 61,55 | 804.100 | 62,73 | 61,55 | 62,49 | 00:00:00 | | 2000-02-28 | 63,61 | 796.600 | 63,86 | 61,12 | 61,30 | 00:00:00 | | 2000-02-29 | 64,98 | 885.300 | 65,04 | 63,79 | 63,79 | 00:00:00 | | 2000-03-01 | 65,38 | 951.800 | 65,38 | 64,75 | 65,00 | 00:00:00 | | 2000-03-02 | 65,94 | 790.800 | 66,44 | 64,63 | 64,75 | 00:00:00 | | 2000-03-03 | 66,44 | 1.102.800 | 66,94 | 65,00 | 65,00 | 00:00:00 | | 2000-03-06 | 65,87 | 573.500 | 66,44 | 65,50 | 66,31 | 00:00:00 | | 2000-03-07 | 65,62 | 620.500 | 66,31 | 65,38 | 65,62 | 00:00:00 | | 2000-03-08 | 65,12 | 612.700 | 65,38 | 64,50 | 65,38 | 00:00:00 | | 2000-03-09 | 65,94 | 408.600 | 66,06 | 64,69 | 64,88 | 00:00:00 | | 2000-03-10 | 65,56 | 900.300 | 66,19 | 65,50 | 65,94 | 00:00:00 | | 2000-03-13 | 66,00 | 945.600 | 67,12 | 65,38 | 66,25 | 00:00:00 | | 2000-03-14 | 65,94 | 933.300 | 67,37 | 65,50 | 66,00 | 00:00:00 | | 2000-03-15 | 66,44 | 1.433.400 | 66,44 | 64,69 | 65,19 | 00:00:00 | | 2000-03-16 | 70,81 | 1.046.300 | 71,62 | 66,00 | 66,56 | 00:00:00 | | 2000-03-17 | 70,37 | 1.000.000 | 70,81 | 69,56 | 70,81 | 00:00:00 | | 2000-03-20 | 70,63 | 587.500 | 70,63 | 69,62 | 70,37 | 00:00:00 | | 2000-03-21 | 70,50 | 626.000 | 70,69 | 69,75 | 70,19 | 00:00:00 | | 2000-03-22 | 71,12 | 852.100 | 71,25 | 69,94 | 70,25 | 00:00:00 | | 2000-03-23 | 72,13 | 663.100 | 72,44 | 70,56 | 70,94 | 00:00:00 | | 2000-03-24 | 73,75 | 1.039.400 | 73,94 | 71,56 | 72,56 | 00:00:00 | | 2000-03-27 | 71,62 | 580.500 | 73,88 | 71,31 | 73,00 | 00:00:00 | | 2000-03-28 | 72,13 | 925.000 | 73,50 | 71,06 | 71,38 | 00:00:00 | | 2000-03-29 | 69,69 | 1.199.800 | 72,06 | 69,69 | 72,06 | 00:00:00 | | 2000-03-30 | 70,37 | 911.600 | 71,00 | 69,56 | 69,94 | 00:00:00 | | 2000-03-31 | 70,37 | 687.600 | 71,19 | 70,00 | 71,06 | 00:00:00 | | 2000-04-03 | 71,69 | 675.100 | 71,94 | 70,25 | 70,63 | 00:00:00 | | 2000-04-04 | 70,31 | 885.900 | 73,88 | 68,94 | 71,94 | 00:00:00 | | 2000-04-05 | 70,06 | 939.500 | 70,63 | 69,44 | 70,44 | 00:00:00 | | 2000-04-06 | 69,62 | 999.800 | 70,37 | 69,44 | 70,06 | 00:00:00 | | 2000-04-07 | 69,00 | 610.500 | 69,88 | 68,56 | 69,88 | 00:00:00 | | 2000-04-10 | 69,06 | 767.400 | 69,75 | 67,69 | 69,75 | 00:00:00 | | 2000-04-11 | 69,38 | 761.800 | 70,00 | 68,06 | 68,38 | 00:00:00 | | 2000-04-12 | 68,19 | 856.700 | 70,25 | 68,12 | 69,44 | 00:00:00 | | 2000-04-13 | 65,94 | 964.200 | 67,00 | 65,75 | 66,75 | 00:00:00 | | 2000-04-14 | 64,19 | 1.223.800 | 66,25 | 63,75 | 66,00 | 00:00:00 | | 2000-04-17 | 65,50 | 910.900 | 66,31 | 64,06 | 64,44 | 00:00:00 | | 2000-04-18 | 65,62 | 897.800 | 65,81 | 64,69 | 65,56 | 00:00:00 | | 2000-04-19 | 65,75 | 399.200 | 66,00 | 65,12 | 65,62 | 00:00:00 | | 2000-04-20 | 65,81 | 525.400 | 66,50 | 65,56 | 65,87 | 00:00:00 | | 2000-04-24 | 66,00 | 575.500 | 66,38 | 64,00 | 65,50 | 00:00:00 | | 2000-04-25 | 65,81 | 513.100 | 66,81 | 64,50 | 66,13 | 00:00:00 | | 2000-04-26 | 65,44 | 651.400 | 66,69 | 65,44 | 66,00 | 00:00:00 | | 2000-04-27 | 63,69 | 788.700 | 65,38 | 63,06 | 65,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
