|
 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 | | 2006-01-20 | 62,25 | 1.900.600 | 63,10 | 61,97 | 63,10 | 00:00:00 | | 2006-01-23 | 62,86 | 706.800 | 62,96 | 62,44 | 62,60 | 00:00:00 | | 2006-01-24 | 61,26 | 2.141.700 | 62,09 | 60,89 | 61,55 | 00:00:00 | | 2006-01-25 | 60,69 | 1.371.100 | 61,45 | 60,42 | 61,05 | 00:00:00 | | 2006-01-26 | 61,01 | 1.216.600 | 61,52 | 60,80 | 60,81 | 00:00:00 | | 2006-01-27 | 63,60 | 3.409.700 | 63,85 | 61,67 | 62,00 | 00:00:00 | | 2006-01-30 | 63,30 | 1.632.100 | 64,49 | 63,30 | 63,53 | 00:00:00 | | 2006-01-31 | 61,80 | 1.719.800 | 63,30 | 61,64 | 63,16 | 00:00:00 | | 2006-02-01 | 63,00 | 1.481.700 | 63,15 | 61,55 | 61,55 | 00:00:00 | | 2006-02-02 | 62,18 | 1.329.100 | 63,04 | 62,09 | 63,03 | 00:00:00 | | 2006-02-03 | 62,31 | 895.900 | 62,97 | 61,80 | 61,80 | 00:00:00 | | 2006-02-06 | 60,87 | 2.062.200 | 62,11 | 60,75 | 62,10 | 00:00:00 | | 2006-02-07 | 61,98 | 1.192.100 | 62,06 | 60,88 | 60,90 | 00:00:00 | | 2006-02-08 | 62,39 | 1.143.400 | 62,41 | 61,71 | 61,80 | 00:00:00 | | 2006-02-09 | 62,19 | 756.400 | 62,53 | 61,96 | 62,45 | 00:00:00 | | 2006-02-10 | 62,39 | 867.100 | 62,74 | 62,10 | 62,22 | 00:00:00 | | 2006-02-13 | 62,30 | 702.500 | 62,68 | 61,94 | 62,47 | 00:00:00 | | 2006-02-14 | 63,13 | 1.052.100 | 63,52 | 62,61 | 62,65 | 00:00:00 | | 2006-02-15 | 63,64 | 1.152.000 | 63,77 | 62,90 | 62,90 | 00:00:00 | | 2006-02-16 | 63,13 | 843.600 | 63,35 | 62,63 | 63,35 | 00:00:00 | | 2006-02-17 | 62,75 | 678.900 | 63,18 | 62,61 | 63,05 | 00:00:00 | | 2006-02-21 | 62,23 | 1.050.000 | 62,76 | 62,19 | 62,75 | 00:00:00 | | 2006-02-22 | 63,41 | 808.500 | 63,60 | 62,60 | 62,60 | 00:00:00 | | 2006-02-23 | 62,63 | 792.900 | 63,55 | 62,61 | 63,16 | 00:00:00 | | 2006-02-24 | 62,71 | 727.500 | 63,18 | 62,41 | 62,64 | 00:00:00 | | 2006-02-27 | 62,79 | 586.600 | 63,03 | 62,55 | 62,64 | 00:00:00 | | 2006-02-28 | 62,16 | 1.032.600 | 62,84 | 62,08 | 62,40 | 00:00:00 | | 2006-03-01 | 62,73 | 1.231.300 | 62,73 | 61,63 | 62,15 | 00:00:00 | | 2006-03-02 | 62,75 | 954.700 | 62,87 | 61,76 | 62,15 | 00:00:00 | | 2006-03-03 | 62,18 | 842.300 | 62,78 | 61,90 | 62,25 | 00:00:00 | | 2006-03-06 | 61,56 | 814.800 | 62,06 | 61,42 | 62,00 | 00:00:00 | | 2006-03-07 | 61,01 | 1.181.100 | 61,40 | 60,56 | 61,36 | 00:00:00 | | 2006-03-08 | 60,77 | 603.800 | 61,11 | 60,54 | 60,60 | 00:00:00 | | 2006-03-09 | 60,59 | 918.500 | 60,86 | 60,52 | 60,68 | 00:00:00 | | 2006-03-10 | 61,70 | 796.400 | 61,92 | 60,76 | 61,10 | 00:00:00 | | 2006-03-13 | 61,37 | 1.088.800 | 62,24 | 61,25 | 61,78 | 00:00:00 | | 2006-03-14 | 61,52 | 974.100 | 61,64 | 60,84 | 61,50 | 00:00:00 | | 2006-03-15 | 61,53 | 1.165.100 | 61,57 | 60,64 | 61,30 | 00:00:00 | | 2006-03-16 | 60,57 | 1.217.900 | 61,76 | 60,32 | 61,53 | 00:00:00 | | 2006-03-17 | 59,04 | 1.684.600 | 60,51 | 58,88 | 60,50 | 00:00:00 | | 2006-03-20 | 58,81 | 1.377.800 | 59,21 | 58,32 | 58,65 | 00:00:00 | | 2006-03-21 | 59,12 | 1.708.200 | 59,45 | 58,07 | 58,25 | 00:00:00 | | 2006-03-22 | 59,05 | 1.515.300 | 59,16 | 58,65 | 58,87 | 00:00:00 | | 2006-03-23 | 59,40 | 2.302.800 | 59,46 | 58,80 | 59,18 | 00:00:00 | | 2006-03-24 | 58,91 | 1.323.400 | 59,48 | 58,68 | 59,45 | 00:00:00 | | 2006-03-27 | 58,85 | 1.261.400 | 59,20 | 58,50 | 58,75 | 00:00:00 | | 2006-03-28 | 58,90 | 1.220.800 | 59,29 | 58,51 | 58,70 | 00:00:00 | | 2006-03-29 | 59,40 | 1.275.200 | 59,57 | 58,41 | 58,86 | 00:00:00 | | 2006-03-30 | 59,94 | 1.730.900 | 60,23 | 59,25 | 59,60 | 00:00:00 | | 2006-03-31 | 59,92 | 1.812.900 | 60,11 | 59,34 | 59,72 | 00:00:00 | | 2006-04-03 | 60,30 | 1.787.800 | 60,60 | 59,66 | 59,90 | 00:00:00 | | 2006-04-04 | 59,61 | 1.517.500 | 60,73 | 59,61 | 60,65 | 00:00:00 | | 2006-04-05 | 59,67 | 1.246.500 | 59,94 | 59,34 | 59,61 | 00:00:00 | | 2006-04-06 | 60,92 | 2.108.300 | 61,06 | 59,18 | 59,52 | 00:00:00 | | 2006-04-07 | 59,42 | 1.786.900 | 61,09 | 59,36 | 60,93 | 00:00:00 | | 2006-04-10 | 59,76 | 1.057.700 | 60,05 | 58,97 | 59,29 | 00:00:00 | | 2006-04-11 | 58,82 | 1.232.800 | 59,59 | 58,57 | 59,30 | 00:00:00 | | 2006-04-12 | 57,76 | 1.485.200 | 59,10 | 57,70 | 58,70 | 00:00:00 | | 2006-04-13 | 56,77 | 1.631.400 | 57,95 | 56,53 | 57,45 | 00:00:00 | | 2006-04-17 | 56,00 | 1.338.500 | 56,70 | 55,90 | 56,48 | 00:00:00 | | 2006-04-18 | 55,99 | 1.994.400 | 56,32 | 55,40 | 56,08 | 00:00:00 | | 2006-04-19 | 55,31 | 1.549.700 | 56,20 | 55,09 | 56,13 | 00:00:00 | | 2006-04-20 | 55,72 | 1.114.100 | 55,88 | 55,17 | 55,26 | 00:00:00 | | 2006-04-21 | 54,73 | 1.907.000 | 55,89 | 54,26 | 55,72 | 00:00:00 | | 2006-04-24 | 54,15 | 1.969.800 | 54,72 | 53,80 | 54,52 | 00:00:00 | | 2006-04-25 | 53,95 | 1.726.900 | 54,29 | 53,83 | 54,15 | 00:00:00 | | 2006-04-26 | 54,15 | 2.217.300 | 54,59 | 53,78 | 54,03 | 00:00:00 | | 2006-04-27 | 53,98 | 1.615.400 | 54,40 | 53,86 | 54,00 | 00:00:00 | | 2006-04-28 | 55,00 | 2.395.800 | 55,35 | 53,90 | 53,93 | 00:00:00 | | 2006-05-01 | 54,40 | 1.725.800 | 55,39 | 54,21 | 54,21 | 00:00:00 | | 2006-05-02 | 54,45 | 1.599.600 | 54,56 | 53,77 | 54,05 | 00:00:00 | | 2006-05-03 | 54,50 | 1.354.100 | 54,55 | 54,05 | 54,47 | 00:00:00 | | 2006-05-04 | 54,60 | 2.070.100 | 54,91 | 54,44 | 54,51 | 00:00:00 | | 2006-05-05 | 55,26 | 1.036.300 | 55,26 | 54,61 | 54,70 | 00:00:00 | | 2006-05-08 | 56,86 | 4.693.800 | 57,27 | 55,26 | 55,26 | 00:00:00 | | 2006-05-09 | 55,93 | 1.189.800 | 56,87 | 55,91 | 56,75 | 00:00:00 | | 2006-05-10 | 55,88 | 1.046.400 | 56,13 | 55,67 | 55,93 | 00:00:00 | | 2006-05-11 | 55,01 | 1.045.400 | 56,10 | 54,85 | 55,60 | 00:00:00 | | 2006-05-12 | 54,39 | 1.539.300 | 55,23 | 54,37 | 55,01 | 00:00:00 | | 2006-05-15 | 54,55 | 1.486.600 | 54,83 | 54,25 | 54,45 | 00:00:00 | | 2006-05-16 | 54,62 | 1.055.600 | 54,73 | 54,01 | 54,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
