|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 86,19 | 837.000 | 87,80 | 86,17 | 87,80 | 00:00:00 | | 2004-02-26 | 86,67 | 905.400 | 87,49 | 86,65 | 87,10 | 00:00:00 | | 2004-02-27 | 86,27 | 1.125.400 | 87,02 | 86,27 | 86,80 | 00:00:00 | | 2004-03-01 | 86,59 | 1.108.800 | 87,90 | 85,95 | 86,27 | 00:00:00 | | 2004-03-02 | 86,12 | 816.100 | 87,24 | 86,04 | 87,15 | 00:00:00 | | 2004-03-03 | 86,05 | 737.800 | 86,28 | 85,64 | 85,64 | 00:00:00 | | 2004-03-04 | 86,48 | 577.900 | 86,60 | 85,94 | 85,94 | 00:00:00 | | 2004-03-05 | 86,22 | 1.054.600 | 86,51 | 85,69 | 86,23 | 00:00:00 | | 2004-03-08 | 85,86 | 524.600 | 86,64 | 85,86 | 86,64 | 00:00:00 | | 2004-03-09 | 86,24 | 595.800 | 86,32 | 85,65 | 85,75 | 00:00:00 | | 2004-03-10 | 85,62 | 735.900 | 86,30 | 85,61 | 86,04 | 00:00:00 | | 2004-03-11 | 84,90 | 842.600 | 85,97 | 84,89 | 85,52 | 00:00:00 | | 2004-03-12 | 85,68 | 754.200 | 85,80 | 84,68 | 84,75 | 00:00:00 | | 2004-03-15 | 85,30 | 985.700 | 85,94 | 85,17 | 85,43 | 00:00:00 | | 2004-03-16 | 86,06 | 827.700 | 86,44 | 85,01 | 85,30 | 00:00:00 | | 2004-03-17 | 89,24 | 1.532.300 | 89,43 | 87,04 | 87,04 | 00:00:00 | | 2004-03-18 | 89,59 | 1.070.800 | 89,63 | 88,77 | 89,00 | 00:00:00 | | 2004-03-19 | 88,25 | 1.023.300 | 89,58 | 88,04 | 89,11 | 00:00:00 | | 2004-03-22 | 87,08 | 927.300 | 88,57 | 86,50 | 88,26 | 00:00:00 | | 2004-03-23 | 87,66 | 1.149.700 | 87,88 | 86,94 | 87,38 | 00:00:00 | | 2004-03-24 | 87,64 | 1.029.500 | 88,57 | 87,41 | 87,71 | 00:00:00 | | 2004-03-25 | 87,94 | 936.600 | 88,15 | 86,85 | 87,65 | 00:00:00 | | 2004-03-26 | 87,70 | 881.700 | 88,69 | 87,14 | 87,70 | 00:00:00 | | 2004-03-29 | 88,40 | 858.600 | 88,50 | 87,60 | 88,10 | 00:00:00 | | 2004-03-30 | 88,65 | 631.300 | 88,94 | 88,02 | 88,18 | 00:00:00 | | 2004-03-31 | 88,14 | 989.700 | 88,59 | 87,80 | 88,45 | 00:00:00 | | 2004-04-01 | 89,28 | 920.400 | 89,79 | 88,23 | 88,70 | 00:00:00 | | 2004-04-02 | 90,14 | 1.251.600 | 90,18 | 89,53 | 89,87 | 00:00:00 | | 2004-04-05 | 90,99 | 870.500 | 90,99 | 89,65 | 90,00 | 00:00:00 | | 2004-04-06 | 91,00 | 781.800 | 91,00 | 90,52 | 90,80 | 00:00:00 | | 2004-04-07 | 90,15 | 1.069.900 | 91,38 | 90,15 | 90,95 | 00:00:00 | | 2004-04-08 | 90,42 | 650.400 | 90,85 | 89,85 | 90,50 | 00:00:00 | | 2004-04-12 | 89,22 | 952.400 | 90,70 | 88,67 | 90,52 | 00:00:00 | | 2004-04-13 | 88,43 | 965.100 | 89,95 | 88,00 | 89,95 | 00:00:00 | | 2004-04-14 | 89,75 | 1.025.500 | 89,95 | 88,29 | 88,44 | 00:00:00 | | 2004-04-15 | 89,65 | 995.100 | 89,95 | 88,97 | 89,95 | 00:00:00 | | 2004-04-16 | 90,10 | 791.500 | 90,40 | 89,50 | 90,40 | 00:00:00 | | 2004-04-19 | 90,06 | 703.100 | 90,06 | 89,45 | 89,90 | 00:00:00 | | 2004-04-20 | 88,49 | 725.600 | 90,42 | 88,46 | 90,00 | 00:00:00 | | 2004-04-21 | 88,38 | 713.400 | 88,65 | 87,54 | 88,47 | 00:00:00 | | 2004-04-22 | 89,00 | 1.076.400 | 89,15 | 88,00 | 88,00 | 00:00:00 | | 2004-04-23 | 88,94 | 792.700 | 89,38 | 88,62 | 89,10 | 00:00:00 | | 2004-04-26 | 89,00 | 745.400 | 89,20 | 88,70 | 89,05 | 00:00:00 | | 2004-04-27 | 88,88 | 694.400 | 89,21 | 88,61 | 88,99 | 00:00:00 | | 2004-04-28 | 87,57 | 1.088.000 | 88,65 | 87,56 | 88,50 | 00:00:00 | | 2004-04-29 | 86,98 | 1.206.000 | 87,75 | 86,65 | 87,65 | 00:00:00 | | 2004-04-30 | 86,68 | 998.100 | 87,20 | 86,68 | 87,05 | 00:00:00 | | 2004-05-03 | 86,15 | 1.253.700 | 87,10 | 85,97 | 86,69 | 00:00:00 | | 2004-05-04 | 86,60 | 1.377.000 | 87,47 | 86,40 | 86,80 | 00:00:00 | | 2004-05-05 | 86,38 | 1.064.800 | 86,90 | 86,28 | 86,75 | 00:00:00 | | 2004-05-06 | 86,49 | 723.200 | 86,60 | 85,71 | 86,30 | 00:00:00 | | 2004-05-07 | 85,90 | 1.091.500 | 86,90 | 85,90 | 86,40 | 00:00:00 | | 2004-05-10 | 85,10 | 1.459.100 | 86,22 | 84,75 | 85,90 | 00:00:00 | | 2004-05-11 | 86,33 | 1.376.500 | 86,40 | 84,64 | 84,67 | 00:00:00 | | 2004-05-12 | 86,27 | 1.459.700 | 86,38 | 85,10 | 85,40 | 00:00:00 | | 2004-05-13 | 87,05 | 992.100 | 87,19 | 86,13 | 86,28 | 00:00:00 | | 2004-05-14 | 86,84 | 807.800 | 87,23 | 86,45 | 86,50 | 00:00:00 | | 2004-05-17 | 86,19 | 911.300 | 86,86 | 86,08 | 86,70 | 00:00:00 | | 2004-05-18 | 87,06 | 781.800 | 87,30 | 86,31 | 86,31 | 00:00:00 | | 2004-05-19 | 86,95 | 874.800 | 88,14 | 86,95 | 87,50 | 00:00:00 | | 2004-05-20 | 87,56 | 910.500 | 87,85 | 87,00 | 87,00 | 00:00:00 | | 2004-05-21 | 87,30 | 849.000 | 88,05 | 87,24 | 88,00 | 00:00:00 | | 2004-05-24 | 87,21 | 812.000 | 87,56 | 87,14 | 87,35 | 00:00:00 | | 2004-05-25 | 88,78 | 905.500 | 88,81 | 86,75 | 87,15 | 00:00:00 | | 2004-05-26 | 88,10 | 1.503.000 | 88,73 | 87,76 | 88,60 | 00:00:00 | | 2004-05-27 | 87,94 | 872.300 | 88,25 | 87,90 | 88,10 | 00:00:00 | | 2004-05-28 | 87,80 | 726.000 | 88,33 | 87,65 | 87,92 | 00:00:00 | | 2004-06-01 | 87,20 | 1.360.700 | 87,88 | 86,96 | 87,86 | 00:00:00 | | 2004-06-02 | 86,82 | 1.455.800 | 87,28 | 86,80 | 87,00 | 00:00:00 | | 2004-06-03 | 87,17 | 1.261.900 | 87,65 | 86,86 | 87,00 | 00:00:00 | | 2004-06-04 | 87,72 | 842.400 | 88,43 | 87,53 | 87,60 | 00:00:00 | | 2004-06-07 | 87,87 | 519.000 | 88,39 | 87,68 | 88,20 | 00:00:00 | | 2004-06-08 | 87,43 | 798.200 | 87,62 | 86,61 | 87,62 | 00:00:00 | | 2004-06-09 | 87,09 | 824.800 | 87,78 | 87,00 | 87,27 | 00:00:00 | | 2004-06-10 | 87,55 | 423.700 | 87,84 | 87,03 | 87,05 | 00:00:00 | | 2004-06-14 | 87,10 | 557.800 | 87,65 | 87,00 | 87,55 | 00:00:00 | | 2004-06-15 | 87,37 | 820.200 | 87,64 | 87,10 | 87,23 | 00:00:00 | | 2004-06-16 | 86,90 | 803.200 | 87,37 | 86,78 | 87,37 | 00:00:00 | | 2004-06-17 | 87,36 | 959.700 | 87,55 | 86,30 | 86,75 | 00:00:00 | | 2004-06-18 | 86,85 | 859.200 | 87,50 | 86,85 | 86,95 | 00:00:00 | | 2004-06-21 | 86,75 | 797.900 | 87,45 | 86,47 | 86,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
