|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 18,51 | 5.022.100 | 18,58 | 17,79 | 18,09 | 00:00:00 | | 2008-08-07 | 17,68 | 3.454.300 | 18,44 | 17,60 | 18,44 | 00:00:00 | | 2008-08-08 | 18,89 | 5.395.000 | 19,02 | 17,69 | 17,70 | 00:00:00 | | 2008-08-11 | 20,03 | 8.673.900 | 20,71 | 19,08 | 19,16 | 00:00:00 | | 2008-08-12 | 19,31 | 5.201.500 | 20,25 | 19,12 | 20,08 | 00:00:00 | | 2008-08-13 | 19,26 | 3.010.900 | 19,54 | 18,84 | 19,29 | 00:00:00 | | 2008-08-14 | 21,31 | 10.337.900 | 21,40 | 18,94 | 19,30 | 00:00:00 | | 2008-08-15 | 20,65 | 6.334.500 | 21,68 | 20,52 | 21,22 | 00:00:00 | | 2008-08-18 | 19,54 | 5.279.100 | 21,00 | 19,22 | 20,86 | 00:00:00 | | 2008-08-19 | 18,65 | 4.125.700 | 19,42 | 18,52 | 19,32 | 00:00:00 | | 2008-08-20 | 17,40 | 7.016.000 | 18,77 | 17,38 | 18,74 | 00:00:00 | | 2008-08-21 | 17,55 | 5.229.500 | 17,62 | 16,91 | 17,24 | 00:00:00 | | 2008-08-22 | 17,67 | 3.209.300 | 18,12 | 17,19 | 17,60 | 00:00:00 | | 2008-08-25 | 17,25 | 3.123.000 | 17,70 | 17,16 | 17,59 | 00:00:00 | | 2008-08-26 | 17,08 | 3.566.600 | 17,43 | 16,77 | 17,34 | 00:00:00 | | 2008-08-27 | 17,63 | 3.752.400 | 17,76 | 17,05 | 17,31 | 00:00:00 | | 2008-08-28 | 18,30 | 5.855.000 | 18,71 | 17,54 | 17,76 | 00:00:00 | | 2008-08-29 | 17,79 | 6.159.800 | 18,36 | 17,75 | 18,11 | 00:00:00 | | 2008-09-02 | 17,38 | 6.779.000 | 18,39 | 16,92 | 18,07 | 00:00:00 | | 2008-09-03 | 17,90 | 5.751.900 | 18,07 | 16,92 | 17,40 | 00:00:00 | | 2008-09-04 | 17,12 | 4.241.800 | 17,93 | 17,07 | 17,93 | 00:00:00 | | 2008-09-05 | 17,37 | 4.713.500 | 17,51 | 16,83 | 17,03 | 00:00:00 | | 2008-09-08 | 18,50 | 6.906.700 | 18,70 | 17,57 | 17,74 | 00:00:00 | | 2008-09-09 | 17,81 | 5.864.500 | 19,00 | 17,81 | 18,63 | 00:00:00 | | 2008-09-10 | 17,52 | 5.040.600 | 17,78 | 17,19 | 17,78 | 00:00:00 | | 2008-09-11 | 17,76 | 4.655.400 | 17,85 | 17,32 | 17,38 | 00:00:00 | | 2008-09-12 | 17,53 | 4.154.900 | 18,09 | 17,21 | 17,68 | 00:00:00 | | 2008-09-15 | 16,32 | 5.843.400 | 17,20 | 16,32 | 16,53 | 00:00:00 | | 2008-09-16 | 16,55 | 5.540.500 | 16,55 | 15,69 | 16,39 | 00:00:00 | | 2008-09-17 | 15,96 | 4.410.600 | 16,22 | 15,62 | 16,05 | 00:00:00 | | 2008-09-18 | 18,11 | 9.331.300 | 19,30 | 15,99 | 16,26 | 00:00:00 | | 2008-09-19 | 18,56 | 13.233.900 | 20,66 | 18,39 | 19,26 | 00:00:00 | | 2008-09-22 | 18,01 | 3.700.500 | 18,48 | 17,81 | 18,39 | 00:00:00 | | 2008-09-23 | 17,34 | 4.098.100 | 18,74 | 17,30 | 18,03 | 00:00:00 | | 2008-09-24 | 17,09 | 3.802.700 | 17,80 | 16,97 | 17,39 | 00:00:00 | | 2008-09-25 | 17,95 | 4.138.800 | 18,30 | 17,34 | 17,34 | 00:00:00 | | 2008-09-26 | 18,20 | 2.818.200 | 18,31 | 17,43 | 17,43 | 00:00:00 | | 2008-09-29 | 17,00 | 4.533.100 | 18,13 | 16,40 | 17,61 | 00:00:00 | | 2008-09-30 | 16,91 | 3.725.500 | 17,34 | 16,36 | 17,07 | 00:00:00 | | 2008-10-01 | 17,05 | 3.806.700 | 17,18 | 16,12 | 16,67 | 00:00:00 | | 2008-10-02 | 16,28 | 3.323.900 | 17,47 | 16,21 | 16,90 | 00:00:00 | | 2008-10-03 | 15,18 | 6.317.800 | 16,61 | 15,07 | 16,54 | 00:00:00 | | 2008-10-06 | 14,98 | 8.565.800 | 15,15 | 13,89 | 14,99 | 00:00:00 | | 2008-10-07 | 14,50 | 4.667.400 | 15,64 | 14,23 | 15,16 | 00:00:00 | | 2008-10-08 | 14,61 | 6.047.100 | 15,65 | 13,84 | 14,44 | 00:00:00 | | 2008-10-09 | 13,37 | 5.463.700 | 15,01 | 13,30 | 15,01 | 00:00:00 | | 2008-10-10 | 12,87 | 8.846.400 | 13,81 | 11,92 | 12,76 | 00:00:00 | | 2008-10-13 | 12,76 | 5.192.300 | 14,76 | 12,00 | 13,62 | 00:00:00 | | 2008-10-14 | 13,16 | 6.196.600 | 13,63 | 12,69 | 13,19 | 00:00:00 | | 2008-10-15 | 11,37 | 7.008.600 | 12,98 | 11,36 | 12,80 | 00:00:00 | | 2008-10-16 | 10,67 | 7.569.600 | 11,59 | 10,44 | 11,57 | 00:00:00 | | 2008-10-17 | 10,79 | 5.358.500 | 11,57 | 10,40 | 10,41 | 00:00:00 | | 2008-10-20 | 11,04 | 3.770.200 | 11,28 | 10,65 | 11,28 | 00:00:00 | | 2008-10-21 | 10,49 | 2.913.600 | 11,19 | 10,49 | 11,03 | 00:00:00 | | 2008-10-22 | 9,31 | 5.999.200 | 10,50 | 9,08 | 10,06 | 00:00:00 | | 2008-10-23 | 9,64 | 8.385.500 | 9,89 | 8,49 | 9,25 | 00:00:00 | | 2008-10-24 | 9,47 | 10.353.700 | 9,90 | 8,61 | 9,20 | 00:00:00 | | 2008-10-27 | 9,13 | 4.995.100 | 9,77 | 8,90 | 9,30 | 00:00:00 | | 2008-10-28 | 10,22 | 5.614.300 | 10,22 | 9,00 | 9,82 | 00:00:00 | | 2008-10-29 | 9,94 | 3.815.900 | 10,43 | 9,73 | 10,07 | 00:00:00 | | 2008-10-30 | 10,76 | 3.926.000 | 11,00 | 10,11 | 10,25 | 00:00:00 | | 2008-10-31 | 11,00 | 3.974.200 | 11,70 | 10,32 | 10,69 | 00:00:00 | | 2008-11-03 | 11,64 | 4.121.200 | 11,94 | 10,92 | 10,92 | 00:00:00 | | 2008-11-04 | 12,34 | 4.030.100 | 12,40 | 11,48 | 11,92 | 00:00:00 | | 2008-11-05 | 11,87 | 4.287.500 | 12,32 | 11,80 | 12,19 | 00:00:00 | | 2008-11-06 | 10,44 | 5.842.100 | 11,99 | 10,33 | 11,73 | 00:00:00 | | 2008-11-07 | 10,53 | 3.297.800 | 10,66 | 10,05 | 10,48 | 00:00:00 | | 2008-11-10 | 10,03 | 4.146.200 | 10,91 | 9,73 | 10,69 | 00:00:00 | | 2008-11-11 | 9,59 | 4.023.500 | 10,03 | 9,08 | 9,91 | 00:00:00 | | 2008-11-12 | 8,70 | 6.547.800 | 9,48 | 8,55 | 9,42 | 00:00:00 | | 2008-11-13 | 8,53 | 10.756.000 | 8,79 | 7,86 | 8,74 | 00:00:00 | | 2008-11-14 | 8,15 | 4.792.700 | 8,79 | 7,90 | 8,55 | 00:00:00 | | 2008-11-17 | 7,52 | 4.763.900 | 8,15 | 7,50 | 8,03 | 00:00:00 | | 2008-11-18 | 7,78 | 5.894.900 | 7,98 | 7,44 | 7,52 | 00:00:00 | | 2008-11-19 | 6,81 | 7.026.700 | 7,69 | 5,00 | 7,51 | 00:00:00 | | 2008-11-20 | 6,09 | 7.547.700 | 6,86 | 6,07 | 6,74 | 00:00:00 | | 2008-11-21 | 6,32 | 5.262.900 | 6,39 | 5,70 | 6,23 | 00:00:00 | | 2008-11-24 | 7,29 | 5.768.400 | 7,40 | 6,17 | 6,37 | 00:00:00 | | 2008-11-25 | 7,58 | 4.367.900 | 7,70 | 7,09 | 7,58 | 00:00:00 | | 2008-11-26 | 8,28 | 3.073.300 | 8,30 | 7,39 | 7,54 | 00:00:00 | | 2008-11-28 | 8,71 | 2.262.600 | 8,88 | 8,23 | 8,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
