|
 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 | | 2004-10-13 | 81,90 | 2.056.800 | 83,27 | 81,76 | 83,26 | 00:00:00 | | 2004-10-14 | 81,18 | 1.508.000 | 81,76 | 81,12 | 81,68 | 00:00:00 | | 2004-10-15 | 80,73 | 1.243.500 | 81,47 | 80,53 | 81,28 | 00:00:00 | | 2004-10-18 | 81,50 | 1.075.200 | 81,59 | 80,11 | 80,73 | 00:00:00 | | 2004-10-19 | 80,48 | 954.300 | 81,65 | 80,41 | 81,45 | 00:00:00 | | 2004-10-20 | 80,40 | 1.165.200 | 80,61 | 80,04 | 80,30 | 00:00:00 | | 2004-10-21 | 80,45 | 1.187.600 | 81,02 | 79,96 | 80,58 | 00:00:00 | | 2004-10-22 | 80,20 | 777.200 | 80,68 | 80,08 | 80,60 | 00:00:00 | | 2004-10-25 | 80,65 | 1.176.700 | 80,80 | 79,75 | 79,95 | 00:00:00 | | 2004-10-26 | 82,27 | 1.077.600 | 82,27 | 80,54 | 80,60 | 00:00:00 | | 2004-10-27 | 83,27 | 894.400 | 83,30 | 81,56 | 82,05 | 00:00:00 | | 2004-10-28 | 83,06 | 601.900 | 83,55 | 82,77 | 83,27 | 00:00:00 | | 2004-10-29 | 82,95 | 927.400 | 83,08 | 82,35 | 83,05 | 00:00:00 | | 2004-11-01 | 82,38 | 805.200 | 82,76 | 81,66 | 82,75 | 00:00:00 | | 2004-11-02 | 82,39 | 523.600 | 83,41 | 82,19 | 82,25 | 00:00:00 | | 2004-11-03 | 83,25 | 838.400 | 83,79 | 82,85 | 83,25 | 00:00:00 | | 2004-11-04 | 84,44 | 967.400 | 84,48 | 83,54 | 83,54 | 00:00:00 | | 2004-11-05 | 84,86 | 1.183.800 | 85,11 | 84,42 | 84,55 | 00:00:00 | | 2004-11-08 | 84,26 | 654.100 | 84,54 | 84,06 | 84,40 | 00:00:00 | | 2004-11-09 | 83,95 | 750.300 | 84,42 | 83,77 | 84,26 | 00:00:00 | | 2004-11-10 | 83,33 | 1.013.200 | 84,18 | 83,20 | 83,52 | 00:00:00 | | 2004-11-11 | 83,57 | 853.600 | 83,74 | 83,25 | 83,65 | 00:00:00 | | 2004-11-12 | 83,14 | 1.714.000 | 83,60 | 82,32 | 83,50 | 00:00:00 | | 2004-11-15 | 83,08 | 732.200 | 83,39 | 82,60 | 83,30 | 00:00:00 | | 2004-11-16 | 82,24 | 908.500 | 83,35 | 82,24 | 83,15 | 00:00:00 | | 2004-11-17 | 81,10 | 1.448.400 | 82,72 | 81,00 | 82,21 | 00:00:00 | | 2004-11-18 | 80,65 | 1.553.200 | 81,35 | 80,21 | 81,35 | 00:00:00 | | 2004-11-19 | 79,78 | 1.388.900 | 80,75 | 79,70 | 80,65 | 00:00:00 | | 2004-11-22 | 82,50 | 2.328.100 | 82,55 | 79,97 | 80,00 | 00:00:00 | | 2004-11-23 | 82,15 | 1.096.600 | 82,73 | 81,65 | 82,72 | 00:00:00 | | 2004-11-24 | 82,44 | 827.600 | 83,01 | 82,28 | 82,40 | 00:00:00 | | 2004-11-26 | 82,63 | 269.200 | 83,03 | 82,53 | 82,64 | 00:00:00 | | 2004-11-29 | 82,77 | 960.600 | 83,00 | 81,92 | 82,93 | 00:00:00 | | 2004-11-30 | 82,49 | 1.355.800 | 82,83 | 82,17 | 82,55 | 00:00:00 | | 2004-12-01 | 83,07 | 897.600 | 83,23 | 82,60 | 82,74 | 00:00:00 | | 2004-12-02 | 81,38 | 956.100 | 82,82 | 81,34 | 82,82 | 00:00:00 | | 2004-12-03 | 81,65 | 1.154.300 | 82,10 | 81,00 | 81,38 | 00:00:00 | | 2004-12-06 | 81,97 | 1.131.000 | 82,22 | 81,40 | 81,60 | 00:00:00 | | 2004-12-07 | 81,85 | 856.400 | 82,49 | 81,80 | 81,90 | 00:00:00 | | 2004-12-08 | 81,39 | 1.302.200 | 82,27 | 81,10 | 82,05 | 00:00:00 | | 2004-12-09 | 81,90 | 1.243.900 | 82,03 | 80,66 | 81,22 | 00:00:00 | | 2004-12-10 | 80,90 | 1.363.100 | 83,23 | 80,44 | 83,23 | 00:00:00 | | 2004-12-13 | 80,56 | 1.253.500 | 81,36 | 80,34 | 81,30 | 00:00:00 | | 2004-12-14 | 81,28 | 1.296.000 | 81,28 | 80,49 | 80,51 | 00:00:00 | | 2004-12-15 | 79,60 | 1.831.100 | 81,15 | 79,60 | 81,02 | 00:00:00 | | 2004-12-16 | 79,67 | 1.971.400 | 80,00 | 79,34 | 79,80 | 00:00:00 | | 2004-12-17 | 79,26 | 2.693.000 | 80,01 | 79,05 | 79,05 | 00:00:00 | | 2004-12-20 | 78,99 | 1.651.100 | 79,62 | 78,84 | 79,46 | 00:00:00 | | 2004-12-21 | 80,00 | 1.676.800 | 80,34 | 78,95 | 78,95 | 00:00:00 | | 2004-12-22 | 81,27 | 1.710.200 | 81,27 | 79,90 | 79,90 | 00:00:00 | | 2004-12-23 | 80,69 | 1.305.700 | 81,28 | 80,31 | 81,27 | 00:00:00 | | 2004-12-27 | 80,72 | 692.800 | 81,00 | 80,49 | 80,58 | 00:00:00 | | 2004-12-28 | 80,89 | 752.700 | 81,22 | 80,72 | 80,72 | 00:00:00 | | 2004-12-29 | 81,28 | 611.600 | 81,35 | 80,84 | 81,10 | 00:00:00 | | 2004-12-30 | 81,65 | 479.800 | 81,85 | 81,17 | 81,28 | 00:00:00 | | 2004-12-31 | 81,70 | 689.100 | 82,08 | 81,40 | 81,40 | 00:00:00 | | 2005-01-03 | 81,20 | 1.256.700 | 81,95 | 80,80 | 81,71 | 00:00:00 | | 2005-01-04 | 80,80 | 1.186.200 | 81,15 | 80,48 | 81,00 | 00:00:00 | | 2005-01-05 | 80,30 | 1.127.500 | 80,94 | 80,30 | 80,50 | 00:00:00 | | 2005-01-06 | 81,20 | 1.280.000 | 81,44 | 80,40 | 80,40 | 00:00:00 | | 2005-01-07 | 81,65 | 1.241.700 | 82,06 | 81,23 | 81,80 | 00:00:00 | | 2005-01-10 | 81,71 | 737.800 | 81,90 | 81,22 | 81,40 | 00:00:00 | | 2005-01-11 | 81,67 | 695.900 | 81,98 | 81,40 | 81,75 | 00:00:00 | | 2005-01-12 | 81,77 | 838.700 | 81,93 | 80,96 | 81,45 | 00:00:00 | | 2005-01-13 | 81,55 | 707.200 | 81,97 | 81,35 | 81,72 | 00:00:00 | | 2005-01-14 | 81,00 | 1.048.500 | 81,75 | 80,72 | 81,75 | 00:00:00 | | 2005-01-18 | 82,41 | 1.049.300 | 82,41 | 80,37 | 80,40 | 00:00:00 | | 2005-01-19 | 81,25 | 793.100 | 82,25 | 81,03 | 81,95 | 00:00:00 | | 2005-01-20 | 80,66 | 875.600 | 80,93 | 80,13 | 80,50 | 00:00:00 | | 2005-01-21 | 81,01 | 1.101.800 | 81,45 | 80,25 | 80,50 | 00:00:00 | | 2005-01-24 | 80,45 | 949.600 | 81,16 | 80,24 | 80,30 | 00:00:00 | | 2005-01-25 | 80,19 | 1.157.500 | 80,70 | 79,87 | 80,47 | 00:00:00 | | 2005-01-26 | 80,00 | 2.203.200 | 80,19 | 78,55 | 80,19 | 00:00:00 | | 2005-01-27 | 79,90 | 1.607.200 | 80,00 | 79,59 | 79,75 | 00:00:00 | | 2005-01-28 | 79,35 | 1.995.200 | 79,95 | 78,90 | 79,70 | 00:00:00 | | 2005-01-31 | 80,04 | 1.141.100 | 80,35 | 79,66 | 80,35 | 00:00:00 | | 2005-02-01 | 79,40 | 1.609.100 | 80,17 | 79,01 | 80,03 | 00:00:00 | | 2005-02-02 | 79,64 | 1.065.400 | 79,85 | 79,14 | 79,20 | 00:00:00 | | 2005-02-03 | 79,86 | 958.700 | 79,92 | 79,11 | 79,75 | 00:00:00 | | 2005-02-04 | 80,64 | 837.900 | 80,99 | 79,60 | 79,80 | 00:00:00 | | 2005-02-07 | 80,92 | 568.900 | 81,14 | 80,30 | 80,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
