|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 76,56 | 1.094.700 | 76,80 | 75,22 | 75,90 | 00:00:00 | | 2002-11-15 | 75,49 | 1.591.100 | 77,07 | 74,53 | 76,56 | 00:00:00 | | 2002-11-18 | 73,55 | 1.989.000 | 75,60 | 73,15 | 75,48 | 00:00:00 | | 2002-11-19 | 74,50 | 1.556.600 | 74,87 | 72,81 | 73,40 | 00:00:00 | | 2002-11-20 | 75,65 | 1.549.700 | 76,20 | 73,59 | 74,15 | 00:00:00 | | 2002-11-21 | 74,90 | 2.427.100 | 75,65 | 73,70 | 75,40 | 00:00:00 | | 2002-11-22 | 73,00 | 1.916.400 | 75,24 | 72,83 | 74,90 | 00:00:00 | | 2002-11-25 | 71,07 | 3.221.800 | 72,95 | 69,16 | 72,95 | 00:00:00 | | 2002-11-26 | 69,08 | 2.287.800 | 70,65 | 69,00 | 70,60 | 00:00:00 | | 2002-11-27 | 71,92 | 1.387.800 | 72,11 | 68,80 | 69,48 | 00:00:00 | | 2002-11-29 | 71,25 | 624.000 | 71,98 | 70,50 | 71,74 | 00:00:00 | | 2002-12-02 | 70,36 | 1.562.600 | 71,95 | 69,85 | 71,70 | 00:00:00 | | 2002-12-03 | 70,21 | 1.384.800 | 71,30 | 69,55 | 70,10 | 00:00:00 | | 2002-12-04 | 70,90 | 1.205.000 | 71,40 | 69,83 | 70,18 | 00:00:00 | | 2002-12-05 | 70,96 | 851.500 | 71,62 | 70,51 | 70,97 | 00:00:00 | | 2002-12-06 | 71,39 | 1.071.800 | 72,35 | 70,40 | 70,90 | 00:00:00 | | 2002-12-09 | 69,77 | 1.301.900 | 71,15 | 69,49 | 71,15 | 00:00:00 | | 2002-12-10 | 70,63 | 1.140.500 | 70,84 | 68,88 | 70,10 | 00:00:00 | | 2002-12-11 | 71,33 | 1.168.300 | 72,00 | 70,22 | 70,44 | 00:00:00 | | 2002-12-12 | 70,98 | 1.069.900 | 71,40 | 70,27 | 71,30 | 00:00:00 | | 2002-12-13 | 71,00 | 1.233.200 | 71,39 | 70,00 | 70,90 | 00:00:00 | | 2002-12-16 | 72,09 | 1.164.300 | 72,16 | 70,80 | 71,00 | 00:00:00 | | 2002-12-17 | 72,00 | 1.201.700 | 72,60 | 71,84 | 71,89 | 00:00:00 | | 2002-12-18 | 71,80 | 913.300 | 72,31 | 71,55 | 71,85 | 00:00:00 | | 2002-12-19 | 71,13 | 1.133.100 | 72,65 | 70,82 | 71,98 | 00:00:00 | | 2002-12-20 | 72,75 | 1.391.300 | 72,75 | 71,65 | 71,73 | 00:00:00 | | 2002-12-23 | 72,45 | 829.200 | 73,49 | 72,12 | 72,80 | 00:00:00 | | 2002-12-24 | 72,11 | 331.100 | 73,05 | 72,05 | 72,80 | 00:00:00 | | 2002-12-26 | 72,07 | 404.700 | 73,21 | 71,92 | 72,15 | 00:00:00 | | 2002-12-27 | 70,85 | 452.400 | 72,35 | 70,78 | 72,30 | 00:00:00 | | 2002-12-30 | 72,22 | 806.100 | 72,49 | 70,64 | 70,95 | 00:00:00 | | 2002-12-31 | 71,80 | 913.600 | 72,04 | 71,20 | 72,04 | 00:00:00 | | 2003-01-02 | 73,70 | 1.043.400 | 74,45 | 71,75 | 71,80 | 00:00:00 | | 2003-01-03 | 73,10 | 989.200 | 73,67 | 72,15 | 73,46 | 00:00:00 | | 2003-01-06 | 75,00 | 1.155.000 | 75,23 | 73,05 | 73,10 | 00:00:00 | | 2003-01-07 | 75,10 | 1.340.500 | 75,44 | 74,50 | 74,86 | 00:00:00 | | 2003-01-08 | 73,97 | 884.200 | 75,33 | 73,67 | 75,05 | 00:00:00 | | 2003-01-09 | 74,80 | 1.024.000 | 74,80 | 73,80 | 73,85 | 00:00:00 | | 2003-01-10 | 75,03 | 872.900 | 75,21 | 73,87 | 74,60 | 00:00:00 | | 2003-01-13 | 74,58 | 1.062.500 | 75,51 | 74,40 | 74,86 | 00:00:00 | | 2003-01-14 | 74,70 | 823.600 | 75,13 | 73,96 | 74,70 | 00:00:00 | | 2003-01-15 | 73,68 | 789.000 | 74,95 | 73,22 | 74,90 | 00:00:00 | | 2003-01-16 | 73,65 | 813.800 | 74,09 | 73,16 | 73,90 | 00:00:00 | | 2003-01-17 | 73,39 | 616.200 | 73,90 | 73,20 | 73,66 | 00:00:00 | | 2003-01-21 | 72,81 | 961.900 | 73,90 | 72,81 | 73,39 | 00:00:00 | | 2003-01-22 | 72,09 | 1.102.900 | 73,02 | 72,07 | 72,82 | 00:00:00 | | 2003-01-23 | 73,34 | 762.400 | 73,67 | 72,51 | 72,60 | 00:00:00 | | 2003-01-24 | 72,78 | 854.100 | 73,41 | 72,16 | 73,24 | 00:00:00 | | 2003-01-27 | 71,09 | 1.687.100 | 72,70 | 70,60 | 72,30 | 00:00:00 | | 2003-01-28 | 71,40 | 1.177.600 | 71,90 | 70,90 | 71,33 | 00:00:00 | | 2003-01-29 | 71,86 | 768.400 | 72,24 | 70,50 | 70,55 | 00:00:00 | | 2003-01-30 | 70,46 | 912.900 | 71,90 | 70,46 | 71,63 | 00:00:00 | | 2003-01-31 | 72,66 | 1.168.300 | 73,10 | 70,47 | 70,47 | 00:00:00 | | 2003-02-03 | 72,00 | 1.060.100 | 73,15 | 71,88 | 72,45 | 00:00:00 | | 2003-02-04 | 71,62 | 1.094.600 | 72,08 | 70,65 | 71,85 | 00:00:00 | | 2003-02-05 | 71,51 | 936.000 | 73,40 | 71,18 | 71,87 | 00:00:00 | | 2003-02-06 | 72,85 | 1.518.600 | 73,56 | 71,30 | 71,40 | 00:00:00 | | 2003-02-07 | 71,89 | 835.700 | 73,56 | 71,82 | 73,15 | 00:00:00 | | 2003-02-10 | 72,27 | 872.800 | 72,95 | 71,49 | 72,10 | 00:00:00 | | 2003-02-11 | 72,10 | 856.300 | 72,97 | 71,80 | 72,80 | 00:00:00 | | 2003-02-12 | 71,30 | 925.100 | 72,29 | 70,79 | 72,04 | 00:00:00 | | 2003-02-13 | 70,54 | 761.400 | 71,45 | 69,66 | 71,45 | 00:00:00 | | 2003-02-14 | 71,00 | 803.700 | 71,15 | 70,00 | 70,40 | 00:00:00 | | 2003-02-18 | 72,63 | 887.600 | 72,69 | 71,45 | 71,65 | 00:00:00 | | 2003-02-19 | 71,78 | 749.000 | 72,64 | 71,31 | 72,52 | 00:00:00 | | 2003-02-20 | 71,33 | 463.000 | 72,00 | 71,02 | 71,93 | 00:00:00 | | 2003-02-21 | 72,60 | 741.200 | 72,70 | 71,32 | 71,95 | 00:00:00 | | 2003-02-24 | 70,25 | 996.100 | 72,45 | 70,03 | 72,45 | 00:00:00 | | 2003-02-25 | 72,34 | 1.076.300 | 72,50 | 69,65 | 70,24 | 00:00:00 | | 2003-02-26 | 70,69 | 861.800 | 72,16 | 70,57 | 71,95 | 00:00:00 | | 2003-02-27 | 71,15 | 946.000 | 71,30 | 70,15 | 70,75 | 00:00:00 | | 2003-02-28 | 72,17 | 958.800 | 72,42 | 71,53 | 71,75 | 00:00:00 | | 2003-03-03 | 71,28 | 863.300 | 73,29 | 71,00 | 72,67 | 00:00:00 | | 2003-03-04 | 69,47 | 1.234.900 | 71,10 | 69,24 | 71,10 | 00:00:00 | | 2003-03-05 | 69,90 | 1.263.200 | 70,10 | 68,86 | 69,30 | 00:00:00 | | 2003-03-06 | 68,78 | 954.200 | 69,90 | 68,40 | 69,90 | 00:00:00 | | 2003-03-07 | 69,54 | 1.692.100 | 69,58 | 67,70 | 68,30 | 00:00:00 | | 2003-03-10 | 68,22 | 633.200 | 69,40 | 67,97 | 69,35 | 00:00:00 | | 2003-03-11 | 68,18 | 853.200 | 68,80 | 67,83 | 68,21 | 00:00:00 | | 2003-03-12 | 67,68 | 928.700 | 68,31 | 66,70 | 68,01 | 00:00:00 | | 2003-03-13 | 70,72 | 1.293.700 | 70,78 | 68,01 | 68,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
