|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 80,92 | 568.900 | 81,14 | 80,30 | 80,64 | 00:00:00 | | 2005-02-08 | 81,26 | 663.000 | 81,50 | 80,70 | 80,70 | 00:00:00 | | 2005-02-09 | 80,15 | 980.300 | 81,64 | 79,87 | 81,55 | 00:00:00 | | 2005-02-10 | 80,29 | 728.400 | 80,52 | 80,00 | 80,25 | 00:00:00 | | 2005-02-11 | 81,63 | 899.000 | 81,82 | 80,25 | 80,29 | 00:00:00 | | 2005-02-14 | 80,14 | 1.225.900 | 81,27 | 80,01 | 81,05 | 00:00:00 | | 2005-02-15 | 79,88 | 1.097.700 | 80,33 | 79,71 | 80,15 | 00:00:00 | | 2005-02-16 | 79,55 | 934.500 | 79,82 | 79,25 | 79,78 | 00:00:00 | | 2005-02-17 | 79,34 | 1.090.700 | 79,64 | 78,76 | 79,40 | 00:00:00 | | 2005-02-18 | 79,80 | 1.257.500 | 80,25 | 79,60 | 79,60 | 00:00:00 | | 2005-02-22 | 78,94 | 1.566.500 | 80,18 | 78,94 | 79,81 | 00:00:00 | | 2005-02-23 | 79,45 | 1.187.400 | 79,87 | 78,92 | 79,85 | 00:00:00 | | 2005-02-24 | 79,75 | 945.600 | 79,80 | 78,96 | 79,25 | 00:00:00 | | 2005-02-25 | 79,21 | 774.500 | 79,76 | 79,00 | 79,60 | 00:00:00 | | 2005-02-28 | 78,75 | 1.473.600 | 79,11 | 77,95 | 79,10 | 00:00:00 | | 2005-03-01 | 80,10 | 1.032.400 | 80,44 | 79,05 | 79,10 | 00:00:00 | | 2005-03-02 | 79,92 | 1.273.000 | 80,71 | 79,20 | 79,20 | 00:00:00 | | 2005-03-03 | 79,10 | 1.544.000 | 80,04 | 78,58 | 80,00 | 00:00:00 | | 2005-03-04 | 79,93 | 1.438.200 | 80,35 | 79,52 | 79,65 | 00:00:00 | | 2005-03-07 | 79,00 | 1.496.800 | 79,70 | 78,85 | 79,70 | 00:00:00 | | 2005-03-08 | 78,83 | 1.297.800 | 79,16 | 78,75 | 78,83 | 00:00:00 | | 2005-03-09 | 78,43 | 1.397.700 | 79,04 | 78,21 | 78,84 | 00:00:00 | | 2005-03-10 | 79,00 | 1.093.700 | 79,21 | 78,33 | 78,33 | 00:00:00 | | 2005-03-11 | 78,82 | 878.900 | 79,14 | 78,71 | 79,00 | 00:00:00 | | 2005-03-14 | 79,89 | 1.013.000 | 80,10 | 79,05 | 79,05 | 00:00:00 | | 2005-03-15 | 79,44 | 1.405.100 | 80,85 | 79,24 | 80,35 | 00:00:00 | | 2005-03-16 | 79,88 | 1.205.800 | 80,00 | 79,24 | 79,45 | 00:00:00 | | 2005-03-17 | 80,00 | 1.155.700 | 80,24 | 79,85 | 79,85 | 00:00:00 | | 2005-03-18 | 79,55 | 1.737.300 | 80,19 | 79,55 | 80,00 | 00:00:00 | | 2005-03-21 | 79,86 | 1.068.600 | 80,07 | 79,38 | 79,72 | 00:00:00 | | 2005-03-22 | 78,90 | 1.192.200 | 79,95 | 78,90 | 79,86 | 00:00:00 | | 2005-03-23 | 79,13 | 1.006.700 | 79,60 | 78,78 | 78,90 | 00:00:00 | | 2005-03-24 | 78,95 | 749.200 | 79,34 | 78,95 | 79,13 | 00:00:00 | | 2005-03-28 | 79,11 | 883.400 | 79,63 | 79,00 | 79,00 | 00:00:00 | | 2005-03-29 | 79,30 | 1.063.400 | 79,70 | 78,86 | 78,99 | 00:00:00 | | 2005-03-30 | 79,60 | 1.015.000 | 79,63 | 79,15 | 79,34 | 00:00:00 | | 2005-03-31 | 79,08 | 1.004.400 | 79,58 | 79,01 | 79,35 | 00:00:00 | | 2005-04-01 | 78,47 | 1.312.200 | 79,18 | 78,36 | 79,12 | 00:00:00 | | 2005-04-04 | 79,10 | 1.029.200 | 79,34 | 77,84 | 78,47 | 00:00:00 | | 2005-04-05 | 79,04 | 754.500 | 79,49 | 78,73 | 79,20 | 00:00:00 | | 2005-04-06 | 78,72 | 522.100 | 79,36 | 78,68 | 79,10 | 00:00:00 | | 2005-04-07 | 79,80 | 975.000 | 79,90 | 78,72 | 78,72 | 00:00:00 | | 2005-04-08 | 79,05 | 720.600 | 79,70 | 78,91 | 79,70 | 00:00:00 | | 2005-04-11 | 78,81 | 900.400 | 79,33 | 78,80 | 79,03 | 00:00:00 | | 2005-04-12 | 80,00 | 1.752.300 | 80,02 | 78,00 | 78,10 | 00:00:00 | | 2005-04-13 | 79,42 | 1.065.900 | 79,98 | 79,17 | 79,70 | 00:00:00 | | 2005-04-14 | 79,29 | 1.610.000 | 79,86 | 79,27 | 79,30 | 00:00:00 | | 2005-04-15 | 78,41 | 1.275.800 | 79,20 | 78,25 | 79,00 | 00:00:00 | | 2005-04-18 | 77,82 | 1.405.600 | 78,25 | 77,58 | 78,00 | 00:00:00 | | 2005-04-19 | 77,30 | 1.498.400 | 78,34 | 77,30 | 77,82 | 00:00:00 | | 2005-04-20 | 76,43 | 1.184.500 | 77,31 | 76,22 | 77,30 | 00:00:00 | | 2005-04-21 | 77,05 | 1.540.900 | 77,39 | 76,57 | 76,68 | 00:00:00 | | 2005-04-22 | 75,71 | 1.559.900 | 77,06 | 74,80 | 77,00 | 00:00:00 | | 2005-04-25 | 76,62 | 1.136.000 | 76,78 | 75,60 | 75,72 | 00:00:00 | | 2005-04-26 | 76,31 | 941.900 | 76,90 | 76,26 | 76,60 | 00:00:00 | | 2005-04-27 | 76,51 | 1.237.600 | 76,95 | 75,60 | 76,31 | 00:00:00 | | 2005-04-28 | 76,20 | 1.174.500 | 76,50 | 75,96 | 76,30 | 00:00:00 | | 2005-04-29 | 77,00 | 1.115.300 | 77,22 | 76,27 | 76,50 | 00:00:00 | | 2005-05-02 | 76,48 | 1.201.000 | 77,14 | 76,18 | 76,95 | 00:00:00 | | 2005-05-03 | 76,45 | 918.100 | 76,99 | 76,31 | 76,51 | 00:00:00 | | 2005-05-04 | 77,30 | 1.085.100 | 77,50 | 76,65 | 76,85 | 00:00:00 | | 2005-05-05 | 77,35 | 966.300 | 77,87 | 76,93 | 77,45 | 00:00:00 | | 2005-05-06 | 76,84 | 797.200 | 77,90 | 76,78 | 77,90 | 00:00:00 | | 2005-05-09 | 76,93 | 725.500 | 77,27 | 76,76 | 76,90 | 00:00:00 | | 2005-05-10 | 76,50 | 779.800 | 76,94 | 76,34 | 76,94 | 00:00:00 | | 2005-05-11 | 76,29 | 809.500 | 76,59 | 75,80 | 76,51 | 00:00:00 | | 2005-05-12 | 75,99 | 908.800 | 77,23 | 75,97 | 76,45 | 00:00:00 | | 2005-05-13 | 75,55 | 1.117.900 | 76,34 | 75,10 | 75,98 | 00:00:00 | | 2005-05-16 | 76,20 | 848.900 | 76,35 | 75,45 | 75,55 | 00:00:00 | | 2005-05-17 | 76,00 | 802.000 | 76,07 | 75,31 | 75,80 | 00:00:00 | | 2005-05-18 | 75,75 | 1.215.900 | 76,32 | 75,58 | 76,10 | 00:00:00 | | 2005-05-19 | 75,70 | 909.900 | 75,83 | 75,21 | 75,35 | 00:00:00 | | 2005-05-20 | 74,97 | 1.014.200 | 75,70 | 74,85 | 75,70 | 00:00:00 | | 2005-05-23 | 75,46 | 842.500 | 75,76 | 74,87 | 74,87 | 00:00:00 | | 2005-05-24 | 75,37 | 702.100 | 75,53 | 74,85 | 75,20 | 00:00:00 | | 2005-05-25 | 75,31 | 1.319.500 | 75,35 | 75,02 | 75,10 | 00:00:00 | | 2005-05-26 | 75,02 | 1.085.000 | 75,80 | 75,00 | 75,55 | 00:00:00 | | 2005-05-27 | 75,07 | 881.700 | 75,21 | 74,94 | 75,00 | 00:00:00 | | 2005-05-31 | 74,46 | 1.212.100 | 75,11 | 74,46 | 75,00 | 00:00:00 | | 2005-06-01 | 74,24 | 1.231.800 | 74,77 | 73,94 | 74,00 | 00:00:00 | | 2005-06-02 | 74,07 | 1.359.100 | 74,25 | 73,89 | 74,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
