|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 78,75 | 973.100 | 78,93 | 78,28 | 78,28 | 00:00:00 | | 2003-07-09 | 78,62 | 866.800 | 79,00 | 78,44 | 78,63 | 00:00:00 | | 2003-07-10 | 78,44 | 1.054.100 | 78,72 | 78,00 | 78,62 | 00:00:00 | | 2003-07-11 | 77,97 | 964.100 | 78,41 | 77,39 | 78,14 | 00:00:00 | | 2003-07-14 | 76,80 | 1.133.700 | 78,52 | 76,65 | 77,99 | 00:00:00 | | 2003-07-15 | 76,53 | 1.565.500 | 77,85 | 76,33 | 77,00 | 00:00:00 | | 2003-07-16 | 76,89 | 1.254.700 | 77,42 | 76,55 | 76,78 | 00:00:00 | | 2003-07-17 | 77,06 | 1.577.700 | 77,40 | 76,64 | 76,89 | 00:00:00 | | 2003-07-18 | 77,79 | 1.080.900 | 77,94 | 77,34 | 77,56 | 00:00:00 | | 2003-07-21 | 77,28 | 688.900 | 77,80 | 76,92 | 77,59 | 00:00:00 | | 2003-07-22 | 77,68 | 790.200 | 78,07 | 76,83 | 77,42 | 00:00:00 | | 2003-07-23 | 76,53 | 875.100 | 77,95 | 76,12 | 77,88 | 00:00:00 | | 2003-07-24 | 76,97 | 1.129.000 | 77,64 | 76,48 | 76,95 | 00:00:00 | | 2003-07-25 | 77,22 | 962.800 | 77,64 | 76,53 | 77,48 | 00:00:00 | | 2003-07-28 | 76,73 | 610.500 | 77,37 | 76,40 | 77,10 | 00:00:00 | | 2003-07-29 | 76,73 | 748.500 | 77,40 | 75,96 | 77,15 | 00:00:00 | | 2003-07-30 | 76,95 | 630.900 | 77,42 | 76,75 | 76,96 | 00:00:00 | | 2003-07-31 | 76,83 | 1.048.200 | 78,15 | 76,78 | 77,75 | 00:00:00 | | 2003-08-01 | 77,04 | 1.118.300 | 77,80 | 76,74 | 77,08 | 00:00:00 | | 2003-08-04 | 77,67 | 1.248.500 | 77,67 | 76,59 | 76,80 | 00:00:00 | | 2003-08-05 | 76,73 | 771.500 | 77,95 | 76,69 | 77,95 | 00:00:00 | | 2003-08-06 | 77,37 | 1.186.100 | 77,80 | 76,73 | 76,80 | 00:00:00 | | 2003-08-07 | 77,50 | 1.619.100 | 77,78 | 77,00 | 77,11 | 00:00:00 | | 2003-08-08 | 77,23 | 1.508.300 | 77,66 | 77,01 | 77,65 | 00:00:00 | | 2003-08-11 | 77,10 | 1.246.700 | 77,49 | 76,80 | 77,13 | 00:00:00 | | 2003-08-12 | 77,25 | 1.371.100 | 77,40 | 76,85 | 77,40 | 00:00:00 | | 2003-08-13 | 77,08 | 1.058.200 | 77,56 | 76,97 | 77,27 | 00:00:00 | | 2003-08-14 | 77,38 | 1.134.400 | 77,50 | 77,17 | 77,50 | 00:00:00 | | 2003-08-15 | 77,66 | 656.000 | 77,77 | 77,26 | 77,69 | 00:00:00 | | 2003-08-18 | 78,19 | 994.000 | 78,30 | 77,88 | 78,00 | 00:00:00 | | 2003-08-19 | 77,65 | 1.156.000 | 78,09 | 77,37 | 77,98 | 00:00:00 | | 2003-08-20 | 77,69 | 1.194.300 | 77,95 | 77,22 | 77,27 | 00:00:00 | | 2003-08-21 | 78,50 | 1.207.900 | 78,84 | 77,70 | 77,70 | 00:00:00 | | 2003-08-22 | 78,21 | 1.074.700 | 78,84 | 77,98 | 78,55 | 00:00:00 | | 2003-08-25 | 77,93 | 807.300 | 78,24 | 77,50 | 78,10 | 00:00:00 | | 2003-08-26 | 78,12 | 818.900 | 78,28 | 77,24 | 77,94 | 00:00:00 | | 2003-08-27 | 77,30 | 875.800 | 78,09 | 77,08 | 78,00 | 00:00:00 | | 2003-08-28 | 77,53 | 991.300 | 77,66 | 77,00 | 77,31 | 00:00:00 | | 2003-08-29 | 78,42 | 709.500 | 78,53 | 77,41 | 77,53 | 00:00:00 | | 2003-09-02 | 79,18 | 845.000 | 79,49 | 78,51 | 78,55 | 00:00:00 | | 2003-09-03 | 79,15 | 857.000 | 79,48 | 78,81 | 79,42 | 00:00:00 | | 2003-09-04 | 78,79 | 769.300 | 79,30 | 78,52 | 79,12 | 00:00:00 | | 2003-09-05 | 78,30 | 888.300 | 79,00 | 77,77 | 78,83 | 00:00:00 | | 2003-09-08 | 78,54 | 671.300 | 78,89 | 78,08 | 78,10 | 00:00:00 | | 2003-09-09 | 77,94 | 1.175.200 | 78,58 | 77,87 | 78,54 | 00:00:00 | | 2003-09-10 | 76,80 | 1.175.300 | 77,58 | 76,36 | 77,45 | 00:00:00 | | 2003-09-11 | 77,18 | 1.168.900 | 78,00 | 76,80 | 76,80 | 00:00:00 | | 2003-09-12 | 77,04 | 1.067.800 | 77,34 | 76,53 | 77,15 | 00:00:00 | | 2003-09-15 | 75,86 | 1.331.100 | 77,20 | 75,59 | 77,00 | 00:00:00 | | 2003-09-16 | 76,90 | 1.026.900 | 76,90 | 76,00 | 76,00 | 00:00:00 | | 2003-09-17 | 76,00 | 1.398.400 | 77,00 | 75,86 | 76,90 | 00:00:00 | | 2003-09-18 | 77,44 | 1.716.300 | 77,66 | 75,96 | 76,05 | 00:00:00 | | 2003-09-19 | 78,10 | 1.355.100 | 78,30 | 76,99 | 77,50 | 00:00:00 | | 2003-09-22 | 77,80 | 826.600 | 77,80 | 77,32 | 77,35 | 00:00:00 | | 2003-09-23 | 78,85 | 1.133.400 | 79,00 | 78,06 | 78,27 | 00:00:00 | | 2003-09-24 | 78,00 | 1.322.000 | 78,98 | 77,94 | 78,86 | 00:00:00 | | 2003-09-25 | 78,11 | 897.400 | 79,00 | 78,11 | 78,56 | 00:00:00 | | 2003-09-26 | 77,95 | 1.133.800 | 78,22 | 77,60 | 78,11 | 00:00:00 | | 2003-09-29 | 78,20 | 837.700 | 78,64 | 77,57 | 78,14 | 00:00:00 | | 2003-09-30 | 77,56 | 1.540.400 | 78,62 | 77,20 | 78,19 | 00:00:00 | | 2003-10-01 | 77,98 | 1.620.800 | 78,50 | 77,29 | 77,29 | 00:00:00 | | 2003-10-02 | 78,98 | 1.093.800 | 79,35 | 78,17 | 78,25 | 00:00:00 | | 2003-10-03 | 79,15 | 981.800 | 80,00 | 78,96 | 79,55 | 00:00:00 | | 2003-10-06 | 79,90 | 607.400 | 80,27 | 79,00 | 79,22 | 00:00:00 | | 2003-10-07 | 80,21 | 1.068.300 | 80,33 | 79,30 | 79,66 | 00:00:00 | | 2003-10-08 | 79,98 | 737.900 | 80,74 | 79,68 | 80,05 | 00:00:00 | | 2003-10-09 | 80,95 | 797.200 | 81,55 | 79,98 | 79,98 | 00:00:00 | | 2003-10-10 | 80,75 | 967.200 | 81,14 | 80,35 | 80,88 | 00:00:00 | | 2003-10-13 | 79,94 | 977.600 | 81,18 | 79,89 | 80,95 | 00:00:00 | | 2003-10-14 | 80,92 | 1.361.800 | 81,53 | 79,70 | 80,75 | 00:00:00 | | 2003-10-15 | 82,85 | 1.707.100 | 83,20 | 81,45 | 81,75 | 00:00:00 | | 2003-10-16 | 83,60 | 1.183.600 | 83,98 | 82,65 | 82,65 | 00:00:00 | | 2003-10-17 | 83,48 | 996.200 | 84,50 | 83,00 | 84,10 | 00:00:00 | | 2003-10-20 | 84,04 | 708.500 | 84,16 | 83,40 | 83,65 | 00:00:00 | | 2003-10-21 | 84,47 | 997.700 | 84,73 | 84,00 | 84,04 | 00:00:00 | | 2003-10-22 | 83,54 | 609.900 | 84,00 | 83,30 | 84,00 | 00:00:00 | | 2003-10-23 | 83,25 | 673.200 | 83,63 | 82,88 | 83,54 | 00:00:00 | | 2003-10-24 | 83,38 | 515.700 | 83,40 | 82,31 | 83,25 | 00:00:00 | | 2003-10-27 | 83,83 | 818.500 | 84,65 | 83,38 | 83,38 | 00:00:00 | | 2003-10-28 | 83,32 | 1.382.000 | 85,00 | 82,59 | 83,83 | 00:00:00 | | 2003-10-29 | 83,20 | 868.500 | 83,50 | 82,82 | 83,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
