|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 83,20 | 868.500 | 83,50 | 82,82 | 83,25 | 00:00:00 | | 2003-10-30 | 84,27 | 1.289.700 | 84,85 | 83,15 | 83,20 | 00:00:00 | | 2003-10-31 | 84,11 | 680.200 | 84,94 | 83,94 | 84,13 | 00:00:00 | | 2003-11-03 | 84,52 | 454.000 | 84,80 | 84,02 | 84,20 | 00:00:00 | | 2003-11-04 | 83,70 | 750.100 | 84,52 | 83,62 | 84,52 | 00:00:00 | | 2003-11-05 | 84,71 | 829.300 | 84,79 | 83,70 | 83,70 | 00:00:00 | | 2003-11-06 | 85,57 | 872.700 | 85,70 | 84,46 | 84,80 | 00:00:00 | | 2003-11-07 | 85,53 | 906.800 | 86,41 | 85,30 | 85,57 | 00:00:00 | | 2003-11-10 | 84,95 | 1.606.500 | 85,14 | 84,07 | 84,18 | 00:00:00 | | 2003-11-11 | 85,13 | 1.392.400 | 85,13 | 84,10 | 84,95 | 00:00:00 | | 2003-11-12 | 85,62 | 774.000 | 85,64 | 84,97 | 85,19 | 00:00:00 | | 2003-11-13 | 85,51 | 1.051.900 | 85,84 | 85,07 | 85,62 | 00:00:00 | | 2003-11-14 | 85,80 | 1.072.100 | 86,30 | 85,24 | 85,51 | 00:00:00 | | 2003-11-17 | 84,52 | 932.600 | 85,80 | 84,13 | 85,80 | 00:00:00 | | 2003-11-18 | 84,82 | 876.500 | 85,76 | 84,66 | 85,00 | 00:00:00 | | 2003-11-19 | 85,69 | 781.100 | 85,87 | 84,45 | 84,74 | 00:00:00 | | 2003-11-20 | 84,94 | 936.500 | 86,66 | 84,93 | 85,50 | 00:00:00 | | 2003-11-21 | 84,78 | 645.400 | 85,10 | 84,22 | 84,94 | 00:00:00 | | 2003-11-24 | 85,80 | 1.035.300 | 86,16 | 84,95 | 84,95 | 00:00:00 | | 2003-11-25 | 86,68 | 863.000 | 86,95 | 85,78 | 85,85 | 00:00:00 | | 2003-11-26 | 86,85 | 751.800 | 87,25 | 86,67 | 86,80 | 00:00:00 | | 2003-11-28 | 86,60 | 262.100 | 87,09 | 86,57 | 86,86 | 00:00:00 | | 2003-12-01 | 88,27 | 1.374.100 | 88,47 | 87,55 | 87,75 | 00:00:00 | | 2003-12-02 | 88,93 | 1.466.500 | 89,63 | 88,12 | 88,28 | 00:00:00 | | 2003-12-03 | 88,81 | 916.900 | 89,09 | 88,16 | 88,25 | 00:00:00 | | 2003-12-04 | 88,03 | 890.700 | 88,48 | 87,64 | 88,30 | 00:00:00 | | 2003-12-05 | 87,64 | 967.500 | 87,86 | 86,70 | 87,03 | 00:00:00 | | 2003-12-08 | 87,43 | 646.300 | 87,44 | 86,74 | 87,25 | 00:00:00 | | 2003-12-09 | 87,28 | 664.700 | 88,08 | 87,03 | 87,40 | 00:00:00 | | 2003-12-10 | 86,52 | 655.500 | 87,44 | 86,23 | 87,30 | 00:00:00 | | 2003-12-11 | 87,12 | 680.000 | 87,70 | 85,85 | 86,03 | 00:00:00 | | 2003-12-12 | 87,33 | 621.500 | 87,69 | 86,81 | 87,15 | 00:00:00 | | 2003-12-15 | 87,35 | 706.000 | 88,11 | 87,35 | 87,66 | 00:00:00 | | 2003-12-16 | 87,90 | 629.400 | 88,54 | 87,50 | 87,52 | 00:00:00 | | 2003-12-17 | 87,36 | 669.800 | 87,72 | 86,63 | 87,72 | 00:00:00 | | 2003-12-18 | 88,30 | 703.200 | 88,50 | 87,63 | 87,71 | 00:00:00 | | 2003-12-19 | 88,03 | 777.000 | 88,49 | 87,31 | 88,42 | 00:00:00 | | 2003-12-22 | 87,40 | 918.200 | 87,94 | 87,29 | 87,90 | 00:00:00 | | 2003-12-23 | 88,09 | 683.900 | 88,72 | 87,85 | 87,85 | 00:00:00 | | 2003-12-24 | 88,22 | 273.700 | 88,55 | 87,88 | 88,30 | 00:00:00 | | 2003-12-26 | 87,90 | 165.100 | 88,42 | 87,90 | 88,40 | 00:00:00 | | 2003-12-29 | 88,88 | 718.900 | 88,89 | 88,10 | 88,50 | 00:00:00 | | 2003-12-30 | 89,05 | 461.500 | 89,25 | 88,70 | 88,76 | 00:00:00 | | 2003-12-31 | 89,16 | 518.700 | 89,30 | 88,74 | 88,85 | 00:00:00 | | 2004-01-02 | 88,67 | 622.000 | 89,56 | 88,35 | 88,66 | 00:00:00 | | 2004-01-05 | 89,70 | 855.500 | 89,98 | 89,31 | 89,47 | 00:00:00 | | 2004-01-06 | 90,01 | 919.800 | 90,10 | 89,38 | 89,55 | 00:00:00 | | 2004-01-07 | 89,76 | 889.100 | 90,48 | 89,24 | 90,00 | 00:00:00 | | 2004-01-08 | 89,80 | 842.800 | 90,40 | 89,62 | 90,00 | 00:00:00 | | 2004-01-09 | 88,00 | 993.900 | 89,77 | 88,00 | 89,70 | 00:00:00 | | 2004-01-12 | 88,45 | 865.800 | 88,76 | 87,46 | 87,90 | 00:00:00 | | 2004-01-13 | 88,68 | 680.500 | 89,61 | 88,19 | 88,60 | 00:00:00 | | 2004-01-14 | 88,61 | 988.500 | 89,35 | 88,32 | 88,72 | 00:00:00 | | 2004-01-15 | 88,14 | 1.324.700 | 89,25 | 88,08 | 88,57 | 00:00:00 | | 2004-01-16 | 86,90 | 1.373.900 | 88,90 | 86,77 | 88,50 | 00:00:00 | | 2004-01-20 | 86,08 | 1.498.200 | 87,25 | 85,90 | 87,00 | 00:00:00 | | 2004-01-21 | 86,00 | 1.598.900 | 86,27 | 85,67 | 86,12 | 00:00:00 | | 2004-01-22 | 86,00 | 1.037.500 | 86,25 | 85,70 | 86,00 | 00:00:00 | | 2004-01-23 | 86,03 | 921.700 | 86,78 | 85,46 | 86,65 | 00:00:00 | | 2004-01-26 | 86,15 | 765.300 | 86,50 | 85,07 | 86,03 | 00:00:00 | | 2004-01-27 | 84,50 | 1.192.300 | 86,30 | 84,45 | 85,95 | 00:00:00 | | 2004-01-28 | 85,05 | 1.731.200 | 85,35 | 84,62 | 84,97 | 00:00:00 | | 2004-01-29 | 86,94 | 1.473.900 | 86,97 | 84,80 | 84,85 | 00:00:00 | | 2004-01-30 | 85,71 | 1.220.900 | 86,80 | 85,66 | 86,74 | 00:00:00 | | 2004-02-02 | 85,95 | 1.288.000 | 86,49 | 84,27 | 85,80 | 00:00:00 | | 2004-02-03 | 85,46 | 603.000 | 86,11 | 85,30 | 85,75 | 00:00:00 | | 2004-02-04 | 85,00 | 867.700 | 85,75 | 84,80 | 85,00 | 00:00:00 | | 2004-02-05 | 85,15 | 875.300 | 85,55 | 84,10 | 85,00 | 00:00:00 | | 2004-02-06 | 84,86 | 843.100 | 85,35 | 84,20 | 84,75 | 00:00:00 | | 2004-02-09 | 86,19 | 772.600 | 86,98 | 84,92 | 85,15 | 00:00:00 | | 2004-02-10 | 87,05 | 658.800 | 87,37 | 86,07 | 86,50 | 00:00:00 | | 2004-02-11 | 87,55 | 854.500 | 87,85 | 86,20 | 87,05 | 00:00:00 | | 2004-02-12 | 88,18 | 804.500 | 88,47 | 87,10 | 87,53 | 00:00:00 | | 2004-02-13 | 88,38 | 706.100 | 88,52 | 87,97 | 88,00 | 00:00:00 | | 2004-02-17 | 88,45 | 732.200 | 89,21 | 88,25 | 88,38 | 00:00:00 | | 2004-02-18 | 88,05 | 702.400 | 88,40 | 87,50 | 88,40 | 00:00:00 | | 2004-02-19 | 88,20 | 1.088.900 | 89,66 | 88,15 | 88,15 | 00:00:00 | | 2004-02-20 | 87,34 | 663.600 | 88,44 | 87,14 | 88,44 | 00:00:00 | | 2004-02-23 | 86,80 | 594.800 | 87,60 | 86,23 | 87,50 | 00:00:00 | | 2004-02-24 | 88,03 | 849.200 | 88,60 | 86,39 | 86,60 | 00:00:00 | | 2004-02-25 | 86,19 | 837.000 | 87,80 | 86,17 | 87,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
