|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 63,69 | 788.700 | 65,38 | 63,06 | 65,38 | 00:00:00 | | 2000-04-28 | 63,88 | 559.600 | 64,75 | 63,62 | 64,50 | 00:00:00 | | 2000-05-01 | 63,75 | 1.179.900 | 64,56 | 62,62 | 63,62 | 00:00:00 | | 2000-05-02 | 62,56 | 1.005.800 | 63,81 | 61,75 | 63,50 | 00:00:00 | | 2000-05-03 | 62,62 | 1.021.300 | 64,12 | 62,38 | 62,56 | 00:00:00 | | 2000-05-04 | 62,06 | 584.700 | 63,13 | 61,81 | 63,00 | 00:00:00 | | 2000-05-05 | 60,75 | 1.025.600 | 62,12 | 60,50 | 61,94 | 00:00:00 | | 2000-05-08 | 60,25 | 1.386.700 | 60,50 | 59,44 | 60,00 | 00:00:00 | | 2000-05-09 | 59,25 | 1.740.500 | 60,44 | 58,31 | 59,62 | 00:00:00 | | 2000-05-10 | 60,38 | 1.413.700 | 61,00 | 59,38 | 59,75 | 00:00:00 | | 2000-05-11 | 60,81 | 625.100 | 61,88 | 60,50 | 61,00 | 00:00:00 | | 2000-05-12 | 61,94 | 860.600 | 62,94 | 60,94 | 61,25 | 00:00:00 | | 2000-05-15 | 63,56 | 695.800 | 64,37 | 61,94 | 61,94 | 00:00:00 | | 2000-05-16 | 64,81 | 701.300 | 64,94 | 63,00 | 63,56 | 00:00:00 | | 2000-05-17 | 63,06 | 726.000 | 64,37 | 62,00 | 64,00 | 00:00:00 | | 2000-05-18 | 62,38 | 592.900 | 64,06 | 62,12 | 62,12 | 00:00:00 | | 2000-05-19 | 60,38 | 553.900 | 61,88 | 59,87 | 61,50 | 00:00:00 | | 2000-05-22 | 61,69 | 616.900 | 63,00 | 60,75 | 62,00 | 00:00:00 | | 2000-05-23 | 62,81 | 612.400 | 63,88 | 61,88 | 61,94 | 00:00:00 | | 2000-05-24 | 63,56 | 628.000 | 65,00 | 62,56 | 63,06 | 00:00:00 | | 2000-05-25 | 63,62 | 440.700 | 64,81 | 63,13 | 63,25 | 00:00:00 | | 2000-05-26 | 63,00 | 579.500 | 64,50 | 62,31 | 63,44 | 00:00:00 | | 2000-05-30 | 64,88 | 504.300 | 65,25 | 62,25 | 62,31 | 00:00:00 | | 2000-05-31 | 64,75 | 659.700 | 65,12 | 63,56 | 63,94 | 00:00:00 | | 2000-06-01 | 63,25 | 601.600 | 64,19 | 62,81 | 63,88 | 00:00:00 | | 2000-06-02 | 63,88 | 5.861 | 64,69 | 62,50 | 63,38 | 00:00:00 | | 2000-06-05 | 64,56 | 452.100 | 65,00 | 64,00 | 64,75 | 00:00:00 | | 2000-06-06 | 62,75 | 525.300 | 64,62 | 62,44 | 64,44 | 00:00:00 | | 2000-06-07 | 61,12 | 687.200 | 62,31 | 60,50 | 61,88 | 00:00:00 | | 2000-06-08 | 61,38 | 665.800 | 61,94 | 60,31 | 61,62 | 00:00:00 | | 2000-06-09 | 60,81 | 5.874 | 61,56 | 60,31 | 61,13 | 00:00:00 | | 2000-06-12 | 60,81 | 1.099.300 | 61,44 | 60,25 | 60,81 | 00:00:00 | | 2000-06-13 | 62,19 | 479.100 | 62,94 | 60,50 | 60,81 | 00:00:00 | | 2000-06-14 | 62,44 | 647.700 | 63,94 | 61,69 | 62,12 | 00:00:00 | | 2000-06-15 | 62,44 | 634.500 | 64,00 | 62,06 | 62,38 | 00:00:00 | | 2000-06-16 | 60,50 | 1.481.600 | 62,38 | 60,38 | 62,25 | 00:00:00 | | 2000-06-19 | 61,75 | 588.200 | 63,06 | 60,88 | 60,88 | 00:00:00 | | 2000-06-20 | 61,00 | 728.100 | 62,31 | 60,69 | 60,81 | 00:00:00 | | 2000-06-21 | 60,94 | 440.300 | 61,50 | 60,06 | 61,38 | 00:00:00 | | 2000-06-22 | 59,94 | 906.000 | 61,25 | 59,88 | 61,12 | 00:00:00 | | 2000-06-23 | 59,31 | 517.100 | 60,00 | 59,31 | 60,00 | 00:00:00 | | 2000-06-26 | 57,31 | 702.600 | 59,38 | 57,06 | 59,38 | 00:00:00 | | 2000-06-27 | 58,12 | 999.100 | 58,56 | 56,62 | 57,56 | 00:00:00 | | 2000-06-28 | 58,98 | 603.400 | 59,94 | 58,00 | 58,88 | 00:00:00 | | 2000-06-29 | 59,88 | 1.317.000 | 60,75 | 57,75 | 57,75 | 00:00:00 | | 2000-06-30 | 59,81 | 2.064.600 | 60,94 | 58,19 | 59,62 | 00:00:00 | | 2000-07-03 | 60,06 | 534.600 | 60,19 | 58,81 | 59,75 | 00:00:00 | | 2000-07-05 | 58,44 | 743.000 | 59,88 | 57,88 | 59,81 | 00:00:00 | | 2000-07-06 | 57,06 | 800.400 | 57,62 | 56,62 | 57,62 | 00:00:00 | | 2000-07-07 | 58,94 | 942.800 | 59,44 | 56,31 | 56,69 | 00:00:00 | | 2000-07-10 | 57,06 | 740.800 | 58,38 | 56,56 | 58,38 | 00:00:00 | | 2000-07-11 | 55,56 | 1.030.100 | 57,25 | 55,56 | 57,06 | 00:00:00 | | 2000-07-12 | 58,06 | 987.100 | 58,50 | 55,56 | 55,56 | 00:00:00 | | 2000-07-13 | 57,44 | 987.600 | 58,62 | 56,94 | 56,94 | 00:00:00 | | 2000-07-14 | 58,19 | 785.700 | 58,25 | 56,75 | 57,19 | 00:00:00 | | 2000-07-17 | 58,16 | 582.400 | 58,94 | 57,62 | 58,31 | 00:00:00 | | 2000-07-18 | 58,31 | 603.800 | 58,50 | 58,06 | 58,12 | 00:00:00 | | 2000-07-19 | 58,00 | 582.300 | 58,88 | 57,88 | 58,19 | 00:00:00 | | 2000-07-20 | 57,75 | 1.048.700 | 58,38 | 57,75 | 58,12 | 00:00:00 | | 2000-07-21 | 57,50 | 1.091.000 | 58,25 | 57,25 | 57,88 | 00:00:00 | | 2000-07-24 | 56,25 | 1.124.000 | 57,81 | 55,94 | 57,50 | 00:00:00 | | 2000-07-25 | 55,75 | 712.900 | 56,69 | 55,75 | 56,25 | 00:00:00 | | 2000-07-26 | 54,19 | 741.600 | 56,25 | 54,19 | 55,75 | 00:00:00 | | 2000-07-27 | 53,31 | 1.488.700 | 55,00 | 52,94 | 54,44 | 00:00:00 | | 2000-07-28 | 52,88 | 829.400 | 53,75 | 52,25 | 53,38 | 00:00:00 | | 2000-07-31 | 53,88 | 748.800 | 54,31 | 53,31 | 53,50 | 00:00:00 | | 2000-08-01 | 53,50 | 357.700 | 54,06 | 53,12 | 53,69 | 00:00:00 | | 2000-08-02 | 53,69 | 711.300 | 54,25 | 53,50 | 53,75 | 00:00:00 | | 2000-08-03 | 53,62 | 473.500 | 54,25 | 53,19 | 53,88 | 00:00:00 | | 2000-08-04 | 54,06 | 1.292.300 | 55,00 | 53,94 | 54,00 | 00:00:00 | | 2000-08-07 | 55,12 | 1.099.900 | 55,25 | 53,94 | 54,00 | 00:00:00 | | 2000-08-08 | 55,75 | 930.900 | 56,50 | 54,38 | 55,00 | 00:00:00 | | 2000-08-09 | 55,62 | 814.600 | 56,00 | 55,50 | 55,94 | 00:00:00 | | 2000-08-10 | 55,81 | 731.200 | 56,38 | 55,50 | 55,62 | 00:00:00 | | 2000-08-11 | 56,56 | 548.800 | 56,75 | 55,06 | 56,38 | 00:00:00 | | 2000-08-14 | 56,50 | 789.300 | 56,69 | 54,44 | 56,31 | 00:00:00 | | 2000-08-15 | 57,06 | 566.200 | 57,75 | 55,94 | 56,75 | 00:00:00 | | 2000-08-16 | 56,19 | 565.000 | 57,25 | 55,62 | 57,06 | 00:00:00 | | 2000-08-17 | 55,69 | 527.900 | 56,31 | 55,44 | 55,75 | 00:00:00 | | 2000-08-18 | 56,31 | 1.003.800 | 57,69 | 55,56 | 55,94 | 00:00:00 | | 2000-08-21 | 56,00 | 424.900 | 57,19 | 55,94 | 56,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
