|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 54,62 | 1.055.600 | 54,73 | 54,01 | 54,40 | 00:00:00 | | 2006-05-17 | 54,63 | 1.550.500 | 54,79 | 54,08 | 54,15 | 00:00:00 | | 2006-05-18 | 54,60 | 1.193.400 | 54,79 | 54,26 | 54,55 | 00:00:00 | | 2006-05-19 | 55,25 | 1.593.200 | 55,35 | 54,57 | 55,05 | 00:00:00 | | 2006-05-22 | 54,90 | 2.034.900 | 55,44 | 54,89 | 55,15 | 00:00:00 | | 2006-05-23 | 54,16 | 1.666.000 | 54,89 | 54,01 | 54,88 | 00:00:00 | | 2006-05-24 | 53,72 | 1.624.600 | 54,49 | 53,40 | 54,01 | 00:00:00 | | 2006-05-25 | 53,78 | 823.000 | 53,96 | 53,49 | 53,74 | 00:00:00 | | 2006-05-26 | 53,91 | 1.043.900 | 54,24 | 53,76 | 53,85 | 00:00:00 | | 2006-05-30 | 54,23 | 1.959.800 | 55,25 | 54,23 | 54,50 | 00:00:00 | | 2006-05-31 | 54,01 | 1.440.300 | 54,39 | 53,71 | 54,25 | 00:00:00 | | 2006-06-01 | 54,68 | 2.352.900 | 54,71 | 54,11 | 54,13 | 00:00:00 | | 2006-06-02 | 54,31 | 1.607.000 | 54,67 | 53,64 | 54,67 | 00:00:00 | | 2006-06-05 | 53,66 | 805.100 | 54,25 | 53,60 | 53,90 | 00:00:00 | | 2006-06-06 | 53,22 | 1.386.500 | 53,94 | 53,00 | 53,55 | 00:00:00 | | 2006-06-07 | 53,55 | 1.137.200 | 53,97 | 52,93 | 52,93 | 00:00:00 | | 2006-06-08 | 54,27 | 2.175.500 | 54,60 | 53,15 | 53,15 | 00:00:00 | | 2006-06-09 | 54,11 | 1.154.800 | 54,34 | 53,71 | 54,13 | 00:00:00 | | 2006-06-12 | 54,46 | 1.261.700 | 54,69 | 53,80 | 54,16 | 00:00:00 | | 2006-06-13 | 54,45 | 1.599.400 | 54,76 | 54,20 | 54,44 | 00:00:00 | | 2006-06-14 | 54,67 | 1.410.800 | 54,99 | 54,22 | 54,45 | 00:00:00 | | 2006-06-15 | 55,50 | 1.592.700 | 55,53 | 54,53 | 54,90 | 00:00:00 | | 2006-06-16 | 55,17 | 1.403.500 | 55,72 | 55,02 | 55,72 | 00:00:00 | | 2006-06-19 | 54,78 | 1.066.100 | 55,55 | 54,61 | 55,17 | 00:00:00 | | 2006-06-20 | 54,34 | 1.250.000 | 54,96 | 54,26 | 54,79 | 00:00:00 | | 2006-06-21 | 54,53 | 1.177.200 | 54,78 | 53,84 | 53,99 | 00:00:00 | | 2006-06-22 | 54,26 | 1.676.900 | 54,77 | 54,10 | 54,35 | 00:00:00 | | 2006-06-23 | 54,17 | 1.171.000 | 54,44 | 53,93 | 54,26 | 00:00:00 | | 2006-06-26 | 54,52 | 1.237.900 | 54,64 | 54,12 | 54,17 | 00:00:00 | | 2006-06-27 | 54,61 | 1.482.100 | 54,99 | 54,51 | 54,60 | 00:00:00 | | 2006-06-28 | 55,20 | 1.326.300 | 55,26 | 54,50 | 54,55 | 00:00:00 | | 2006-06-29 | 55,90 | 2.337.600 | 56,12 | 53,56 | 54,31 | 00:00:00 | | 2006-06-30 | 55,93 | 1.913.700 | 56,10 | 55,58 | 55,95 | 00:00:00 | | 2006-07-03 | 56,05 | 598.700 | 56,05 | 55,44 | 55,93 | 00:00:00 | | 2006-07-05 | 55,91 | 1.219.500 | 56,01 | 55,06 | 55,85 | 00:00:00 | | 2006-07-06 | 56,58 | 1.301.700 | 56,68 | 55,80 | 55,90 | 00:00:00 | | 2006-07-07 | 56,49 | 1.196.800 | 56,84 | 56,30 | 56,50 | 00:00:00 | | 2006-07-10 | 56,81 | 883.900 | 57,00 | 56,45 | 56,61 | 00:00:00 | | 2006-07-11 | 56,91 | 1.195.400 | 57,21 | 56,50 | 56,85 | 00:00:00 | | 2006-07-12 | 55,62 | 1.708.700 | 56,92 | 55,25 | 56,92 | 00:00:00 | | 2006-07-13 | 54,64 | 1.864.000 | 55,63 | 54,46 | 55,63 | 00:00:00 | | 2006-07-14 | 53,65 | 1.431.200 | 54,54 | 53,45 | 54,53 | 00:00:00 | | 2006-07-17 | 53,62 | 1.215.200 | 53,98 | 53,41 | 53,70 | 00:00:00 | | 2006-07-18 | 53,43 | 951.000 | 53,80 | 53,20 | 53,70 | 00:00:00 | | 2006-07-19 | 53,33 | 1.852.200 | 53,94 | 53,16 | 53,53 | 00:00:00 | | 2006-07-20 | 52,80 | 1.672.000 | 54,65 | 52,13 | 53,84 | 00:00:00 | | 2006-07-21 | 52,47 | 1.214.300 | 52,82 | 52,22 | 52,82 | 00:00:00 | | 2006-07-24 | 53,00 | 940.100 | 53,04 | 52,35 | 52,55 | 00:00:00 | | 2006-07-25 | 52,57 | 1.875.400 | 52,69 | 51,97 | 52,58 | 00:00:00 | | 2006-07-26 | 52,12 | 1.909.300 | 52,70 | 51,83 | 52,68 | 00:00:00 | | 2006-07-27 | 51,67 | 1.133.300 | 52,58 | 51,65 | 52,06 | 00:00:00 | | 2006-07-28 | 52,36 | 1.042.200 | 52,53 | 51,67 | 51,67 | 00:00:00 | | 2006-07-31 | 52,12 | 1.255.700 | 52,31 | 51,95 | 52,30 | 00:00:00 | | 2006-08-01 | 52,48 | 976.100 | 52,55 | 52,00 | 52,05 | 00:00:00 | | 2006-08-02 | 53,52 | 1.399.100 | 53,70 | 52,32 | 52,41 | 00:00:00 | | 2006-08-03 | 53,63 | 964.600 | 53,79 | 53,01 | 53,53 | 00:00:00 | | 2006-08-04 | 53,89 | 1.286.100 | 54,21 | 53,69 | 53,95 | 00:00:00 | | 2006-08-07 | 53,93 | 1.054.300 | 53,97 | 53,33 | 53,89 | 00:00:00 | | 2006-08-08 | 54,07 | 1.363.200 | 54,74 | 53,95 | 54,05 | 00:00:00 | | 2006-08-09 | 54,11 | 1.358.800 | 54,41 | 53,98 | 54,23 | 00:00:00 | | 2006-08-10 | 54,68 | 977.600 | 54,74 | 53,97 | 54,15 | 00:00:00 | | 2006-08-11 | 54,46 | 933.100 | 54,72 | 54,10 | 54,50 | 00:00:00 | | 2006-08-14 | 54,72 | 711.300 | 54,88 | 54,54 | 54,60 | 00:00:00 | | 2006-08-15 | 55,61 | 1.256.800 | 55,63 | 54,80 | 54,92 | 00:00:00 | | 2006-08-16 | 55,86 | 754.400 | 55,86 | 55,47 | 55,81 | 00:00:00 | | 2006-08-17 | 56,40 | 1.242.300 | 56,46 | 55,72 | 55,90 | 00:00:00 | | 2006-08-18 | 55,83 | 1.515.600 | 56,43 | 55,63 | 56,43 | 00:00:00 | | 2006-08-21 | 55,21 | 2.182.300 | 55,75 | 55,16 | 55,65 | 00:00:00 | | 2006-08-22 | 54,92 | 1.198.400 | 55,13 | 54,80 | 55,13 | 00:00:00 | | 2006-08-23 | 55,08 | 1.063.000 | 55,36 | 54,93 | 54,98 | 00:00:00 | | 2006-08-24 | 55,07 | 863.400 | 55,35 | 54,89 | 55,10 | 00:00:00 | | 2006-08-25 | 54,97 | 717.500 | 55,25 | 54,71 | 54,88 | 00:00:00 | | 2006-08-28 | 55,61 | 782.400 | 55,90 | 54,88 | 55,00 | 00:00:00 | | 2006-08-29 | 56,22 | 1.317.800 | 56,36 | 55,50 | 55,75 | 00:00:00 | | 2006-08-30 | 57,05 | 1.224.700 | 57,07 | 56,24 | 56,37 | 00:00:00 | | 2006-08-31 | 56,85 | 1.042.300 | 57,30 | 56,81 | 57,05 | 00:00:00 | | 2006-09-01 | 57,15 | 770.700 | 57,45 | 56,90 | 56,90 | 00:00:00 | | 2006-09-05 | 56,49 | 675.500 | 57,29 | 56,40 | 57,15 | 00:00:00 | | 2006-09-06 | 56,40 | 1.126.400 | 56,81 | 56,18 | 56,29 | 00:00:00 | | 2006-09-07 | 56,01 | 921.000 | 56,49 | 55,99 | 56,34 | 00:00:00 | | 2006-09-08 | 55,74 | 814.300 | 56,08 | 55,21 | 56,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
