|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 60,06 | 1.568.600 | 61,25 | 58,00 | 58,00 | 00:00:00 | | 2000-12-14 | 61,25 | 2.385.900 | 61,38 | 59,25 | 59,25 | 00:00:00 | | 2000-12-15 | 59,56 | 2.513.600 | 61,44 | 59,50 | 61,25 | 00:00:00 | | 2000-12-18 | 59,94 | 1.658.000 | 61,00 | 59,75 | 59,88 | 00:00:00 | | 2000-12-19 | 61,31 | 913.500 | 62,12 | 59,94 | 59,94 | 00:00:00 | | 2000-12-20 | 59,56 | 1.616.100 | 61,31 | 58,75 | 61,31 | 00:00:00 | | 2000-12-21 | 60,44 | 1.279.700 | 60,50 | 59,81 | 60,00 | 00:00:00 | | 2000-12-22 | 62,19 | 827.700 | 62,44 | 60,38 | 60,50 | 00:00:00 | | 2000-12-26 | 61,50 | 537.600 | 62,00 | 60,56 | 62,00 | 00:00:00 | | 2000-12-27 | 62,00 | 604.500 | 62,31 | 61,50 | 62,00 | 00:00:00 | | 2000-12-28 | 62,69 | 769.300 | 62,75 | 61,62 | 62,00 | 00:00:00 | | 2000-12-29 | 63,06 | 697.800 | 63,31 | 62,19 | 62,38 | 00:00:00 | | 2001-01-02 | 61,88 | 613.600 | 63,38 | 61,75 | 62,81 | 00:00:00 | | 2001-01-03 | 64,25 | 1.941.600 | 65,88 | 61,75 | 61,75 | 00:00:00 | | 2001-01-04 | 67,31 | 1.542.000 | 68,69 | 64,56 | 64,62 | 00:00:00 | | 2001-01-05 | 65,31 | 2.111.100 | 67,12 | 65,00 | 66,81 | 00:00:00 | | 2001-01-08 | 63,44 | 1.104.600 | 64,94 | 62,69 | 64,88 | 00:00:00 | | 2001-01-09 | 63,50 | 662.900 | 64,50 | 63,19 | 63,44 | 00:00:00 | | 2001-01-10 | 62,25 | 916.000 | 63,69 | 61,25 | 63,62 | 00:00:00 | | 2001-01-11 | 62,94 | 789.700 | 63,75 | 61,62 | 61,88 | 00:00:00 | | 2001-01-12 | 62,94 | 1.082.700 | 63,19 | 61,94 | 62,19 | 00:00:00 | | 2001-01-16 | 62,19 | 692.500 | 62,69 | 60,88 | 62,69 | 00:00:00 | | 2001-01-17 | 63,50 | 899.100 | 64,00 | 62,06 | 62,38 | 00:00:00 | | 2001-01-18 | 63,00 | 921.900 | 63,69 | 62,12 | 62,75 | 00:00:00 | | 2001-01-19 | 62,94 | 782.600 | 63,12 | 62,44 | 62,62 | 00:00:00 | | 2001-01-22 | 61,06 | 1.100.100 | 62,56 | 60,75 | 62,56 | 00:00:00 | | 2001-01-23 | 61,25 | 485.100 | 61,81 | 60,62 | 61,06 | 00:00:00 | | 2001-01-24 | 61,25 | 843.600 | 61,44 | 60,19 | 61,25 | 00:00:00 | | 2001-01-25 | 62,06 | 1.004.700 | 63,25 | 59,75 | 61,25 | 00:00:00 | | 2001-01-26 | 61,50 | 819.100 | 61,50 | 60,25 | 61,19 | 00:00:00 | | 2001-01-29 | 62,49 | 563.600 | 62,59 | 60,95 | 62,00 | 00:00:00 | | 2001-01-30 | 63,98 | 729.300 | 63,98 | 62,60 | 63,00 | 00:00:00 | | 2001-01-31 | 63,40 | 733.400 | 64,20 | 63,03 | 64,20 | 00:00:00 | | 2001-02-01 | 63,72 | 1.336.700 | 64,09 | 63,40 | 63,40 | 00:00:00 | | 2001-02-02 | 63,74 | 891.300 | 64,00 | 63,40 | 63,95 | 00:00:00 | | 2001-02-05 | 64,37 | 764.900 | 65,75 | 63,51 | 63,55 | 00:00:00 | | 2001-02-06 | 65,10 | 562.700 | 65,50 | 64,85 | 65,15 | 00:00:00 | | 2001-02-07 | 65,28 | 725.600 | 65,65 | 64,75 | 65,10 | 00:00:00 | | 2001-02-08 | 64,92 | 901.500 | 65,73 | 64,25 | 65,35 | 00:00:00 | | 2001-02-09 | 64,73 | 830.400 | 65,25 | 64,50 | 65,00 | 00:00:00 | | 2001-02-12 | 65,21 | 876.100 | 65,68 | 64,45 | 64,50 | 00:00:00 | | 2001-02-13 | 66,43 | 594.900 | 66,75 | 65,25 | 65,55 | 00:00:00 | | 2001-02-14 | 64,96 | 609.000 | 66,43 | 64,94 | 66,43 | 00:00:00 | | 2001-02-15 | 65,49 | 563.500 | 65,75 | 64,90 | 64,90 | 00:00:00 | | 2001-02-16 | 66,41 | 563.800 | 66,62 | 65,63 | 65,70 | 00:00:00 | | 2001-02-20 | 67,74 | 941.400 | 68,00 | 67,05 | 67,20 | 00:00:00 | | 2001-02-21 | 67,50 | 854.400 | 68,10 | 67,05 | 67,74 | 00:00:00 | | 2001-02-22 | 66,70 | 1.099.700 | 67,50 | 65,95 | 67,50 | 00:00:00 | | 2001-02-23 | 65,60 | 1.010.200 | 66,40 | 64,50 | 66,05 | 00:00:00 | | 2001-02-26 | 65,81 | 1.294.500 | 66,40 | 65,20 | 66,30 | 00:00:00 | | 2001-02-27 | 66,99 | 617.700 | 67,40 | 65,90 | 65,90 | 00:00:00 | | 2001-02-28 | 66,14 | 769.500 | 67,44 | 66,09 | 67,15 | 00:00:00 | | 2001-03-01 | 65,59 | 1.209.900 | 66,22 | 65,55 | 66,15 | 00:00:00 | | 2001-03-02 | 66,11 | 1.169.200 | 66,35 | 65,20 | 65,20 | 00:00:00 | | 2001-03-05 | 64,23 | 1.432.700 | 66,15 | 63,22 | 65,80 | 00:00:00 | | 2001-03-06 | 64,93 | 1.315.100 | 64,95 | 64,00 | 64,60 | 00:00:00 | | 2001-03-07 | 62,95 | 1.782.600 | 64,74 | 61,50 | 64,10 | 00:00:00 | | 2001-03-08 | 61,98 | 1.497.100 | 62,85 | 61,83 | 62,85 | 00:00:00 | | 2001-03-09 | 61,17 | 1.251.600 | 61,98 | 60,89 | 61,98 | 00:00:00 | | 2001-03-12 | 59,21 | 1.102.600 | 61,00 | 59,05 | 60,90 | 00:00:00 | | 2001-03-13 | 59,28 | 1.261.200 | 59,55 | 56,30 | 59,30 | 00:00:00 | | 2001-03-14 | 58,70 | 1.220.800 | 60,10 | 58,20 | 58,90 | 00:00:00 | | 2001-03-15 | 61,10 | 1.037.900 | 61,30 | 58,65 | 59,00 | 00:00:00 | | 2001-03-16 | 58,97 | 1.722.200 | 60,28 | 58,90 | 59,80 | 00:00:00 | | 2001-03-19 | 58,98 | 643.500 | 59,25 | 58,25 | 59,00 | 00:00:00 | | 2001-03-20 | 58,50 | 1.139.700 | 60,00 | 58,50 | 58,99 | 00:00:00 | | 2001-03-21 | 56,85 | 670.600 | 58,20 | 56,80 | 58,00 | 00:00:00 | | 2001-03-22 | 56,50 | 2.446.500 | 57,23 | 55,00 | 56,86 | 00:00:00 | | 2001-03-23 | 57,00 | 1.881.600 | 57,06 | 56,16 | 56,70 | 00:00:00 | | 2001-03-26 | 59,11 | 1.105.800 | 59,30 | 56,85 | 57,25 | 00:00:00 | | 2001-03-27 | 60,10 | 829.300 | 60,10 | 58,75 | 59,20 | 00:00:00 | | 2001-03-28 | 59,18 | 556.900 | 59,98 | 58,88 | 59,94 | 00:00:00 | | 2001-03-29 | 59,64 | 561.900 | 60,00 | 58,60 | 59,00 | 00:00:00 | | 2001-03-30 | 59,72 | 639.000 | 60,00 | 59,00 | 59,80 | 00:00:00 | | 2001-04-02 | 59,58 | 497.400 | 60,55 | 59,40 | 60,40 | 00:00:00 | | 2001-04-03 | 59,62 | 874.500 | 60,30 | 58,80 | 59,18 | 00:00:00 | | 2001-04-04 | 60,55 | 1.456.700 | 60,60 | 59,75 | 59,75 | 00:00:00 | | 2001-04-05 | 63,00 | 1.165.500 | 63,00 | 60,95 | 61,30 | 00:00:00 | | 2001-04-06 | 61,73 | 830.700 | 62,01 | 60,40 | 62,00 | 00:00:00 | | 2001-04-09 | 62,70 | 554.200 | 62,88 | 61,87 | 61,93 | 00:00:00 | | 2001-04-10 | 63,30 | 901.100 | 64,00 | 62,70 | 62,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
