Última Hora: "Luís Correia: Perda de mandato confirmada pelo TCA SUl - Reconquista" Sun, 13 Oct 2019 07:00:00 GMT    "Rui Rio questiona timing da emissão do ?Sexta às 9? depois de eleições: ?Porque será?? - Observador" Sun, 13 Oct 2019 18:33:00 GMT    "Frio, chuva e granizo. 15 distritos sob aviso amarelo na segunda-feira - TSF Online" Sun, 13 Oct 2019 08:16:00 GMT    "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Sasha Havlicek. ?As democracias podem ser avaliadas com base no quão bem protegem as suas minorias ? não a maioria? - PÚBLICO" Sun, 13 Oct 2019 17:00:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.22 (+0.98%) Gannett Co. - [Ticker: GCI]Gráfico Gannett Co.  Noticias Gannett Co.  Descargar Históricos de Metastock Gannett Co. y Otros  Análisis Técnico Gannett Co.  
Última Transacción10,150Hora de Cotización2018-12-03 - 00:00:00
Variación--0.22 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,460Mínimo10,130
Volumen167.171Volumen Medio (3m)0
Demanda / Oferta8,610 x 2.500 - 8,620 x 900Yield
Cierre Anterior10,370PER0,00%
Apertura10,450EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0378,43653.40081,0578,2579,7400:00:00
2000-01-0477,00601.40078,2576,6376,7500:00:00
2000-01-0575,63531.30077,1375,5177,0000:00:00
2000-01-0674,88540.10075,7673,9575,6300:00:00
2000-01-0774,82560.00075,7673,9575,7600:00:00
2000-01-1078,06954.10078,9976,2577,1900:00:00
2000-01-1177,621.030.50081,3076,7578,0600:00:00
2000-01-1275,76821.30078,1875,7677,1900:00:00
2000-01-1377,06546.80078,7576,1976,1900:00:00
2000-01-1473,82533.40076,3273,8275,3200:00:00
2000-01-1872,52894.20073,9569,7773,9500:00:00
2000-01-1971,95633.00073,3971,5273,3900:00:00
2000-01-2072,52744.50072,9571,5871,7100:00:00
2000-01-2173,14729.20074,2072,8373,0800:00:00
2000-01-2470,21872.70072,7069,7772,6400:00:00
2000-01-2569,401.115.30070,3469,1570,0900:00:00
2000-01-2668,781.507.50070,0268,6568,7800:00:00
2000-01-2769,71780.30069,7768,7868,7800:00:00
2000-01-2868,341.173.50069,6568,2269,4600:00:00
2000-01-3169,28908.00069,2868,2268,7800:00:00
2000-02-0169,77946.30071,7769,1569,6500:00:00
2000-02-0271,15894.70071,3969,5369,5900:00:00
2000-02-0371,581.036.30071,7170,1571,1500:00:00
2000-02-0471,83566.30071,8971,0871,5800:00:00
2000-02-0769,531.528.20072,2069,3472,2000:00:00
2000-02-0870,40593.10070,5869,5369,7100:00:00
2000-02-0969,28906.30071,3369,2870,8300:00:00
2000-02-1068,531.083.10069,9068,2869,2800:00:00
2000-02-1167,411.733.20068,4066,9768,4000:00:00
2000-02-1466,911.051.90067,7866,7867,3400:00:00
2000-02-1564,291.930.40065,7963,1765,7900:00:00
2000-02-1663,401.124.60064,3562,8064,1100:00:00
2000-02-1764,35849.40064,7364,0464,1100:00:00
2000-02-1863,732.151.90064,4863,2363,7900:00:00
2000-02-2263,921.046.50065,1063,5463,7300:00:00
2000-02-2362,888.85764,1962,1364,0600:00:00
2000-02-2461,861.323.80062,8661,4362,8000:00:00
2000-02-2561,55804.10062,7361,5562,4900:00:00
2000-02-2863,61796.60063,8661,1261,3000:00:00
2000-02-2964,98885.30065,0463,7963,7900:00:00
2000-03-0165,38951.80065,3864,7565,0000:00:00
2000-03-0265,94790.80066,4464,6364,7500:00:00
2000-03-0366,441.102.80066,9465,0065,0000:00:00
2000-03-0665,87573.50066,4465,5066,3100:00:00
2000-03-0765,62620.50066,3165,3865,6200:00:00
2000-03-0865,12612.70065,3864,5065,3800:00:00
2000-03-0965,94408.60066,0664,6964,8800:00:00
2000-03-1065,56900.30066,1965,5065,9400:00:00
2000-03-1366,00945.60067,1265,3866,2500:00:00
2000-03-1465,94933.30067,3765,5066,0000:00:00
2000-03-1566,441.433.40066,4464,6965,1900:00:00
2000-03-1670,811.046.30071,6266,0066,5600:00:00
2000-03-1770,371.000.00070,8169,5670,8100:00:00
2000-03-2070,63587.50070,6369,6270,3700:00:00
2000-03-2170,50626.00070,6969,7570,1900:00:00
2000-03-2271,12852.10071,2569,9470,2500:00:00
2000-03-2372,13663.10072,4470,5670,9400:00:00
2000-03-2473,751.039.40073,9471,5672,5600:00:00
2000-03-2771,62580.50073,8871,3173,0000:00:00
2000-03-2872,13925.00073,5071,0671,3800:00:00
2000-03-2969,691.199.80072,0669,6972,0600:00:00
2000-03-3070,37911.60071,0069,5669,9400:00:00
2000-03-3170,37687.60071,1970,0071,0600:00:00
2000-04-0371,69675.10071,9470,2570,6300:00:00
2000-04-0470,31885.90073,8868,9471,9400:00:00
2000-04-0570,06939.50070,6369,4470,4400:00:00
2000-04-0669,62999.80070,3769,4470,0600:00:00
2000-04-0769,00610.50069,8868,5669,8800:00:00
2000-04-1069,06767.40069,7567,6969,7500:00:00
2000-04-1169,38761.80070,0068,0668,3800:00:00
2000-04-1268,19856.70070,2568,1269,4400:00:00
2000-04-1365,94964.20067,0065,7566,7500:00:00
2000-04-1464,191.223.80066,2563,7566,0000:00:00
2000-04-1765,50910.90066,3164,0664,4400:00:00
2000-04-1865,62897.80065,8164,6965,5600:00:00
2000-04-1965,75399.20066,0065,1265,6200:00:00
2000-04-2065,81525.40066,5065,5665,8700:00:00
2000-04-2466,00575.50066,3864,0065,5000:00:00
2000-04-2565,81513.10066,8164,5066,1300:00:00
2000-04-2665,44651.40066,6965,4466,0000:00:00
2000-04-2763,69788.70065,3863,0665,3800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters