Bolsa ES - Histórico de Cotizaciones de Gannett Co. [GCI]

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 2024-05-07
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	18,74	10.388.800	19,09	18,15	18,19	00:00:00
2012-09-21	18,75	7.885.900	18,90	18,23	18,90	00:00:00
2012-09-24	18,39	5.847.300	19,99	18,25	19,31	00:00:00
2012-09-25	18,15	4.037.900	18,51	18,14	18,51	00:00:00
2012-09-26	17,91	3.897.600	18,31	17,84	18,15	00:00:00
2012-09-27	18,08	3.153.500	18,20	17,90	17,99	00:00:00
2012-09-28	17,75	4.140.600	18,04	17,69	18,01	00:00:00
2012-10-01	17,97	4.869.000	18,38	17,88	18,05	00:00:00
2012-10-02	18,05	4.453.000	18,24	17,85	18,01	00:00:00
2012-10-03	18,10	3.139.400	18,24	18,01	18,06	00:00:00
2012-10-04	18,33	3.396.200	18,49	18,08	18,24	00:00:00
2012-10-05	18,41	2.721.900	18,66	18,34	18,48	00:00:00
2012-10-08	18,16	2.348.900	18,43	18,06	18,40	00:00:00
2012-10-09	17,89	2.709.900	18,22	17,78	18,17	00:00:00
2012-10-10	17,72	3.005.800	18,01	17,61	17,78	00:00:00
2012-10-11	17,74	1.891.600	18,03	17,68	17,84	00:00:00
2012-10-12	17,90	3.322.900	18,10	17,48	17,83	00:00:00
2012-10-15	17,85	6.679.400	18,45	16,76	18,18	00:00:00
2012-10-16	18,63	4.679.700	18,69	17,72	17,95	00:00:00
2012-10-17	18,70	2.781.800	18,75	18,47	18,50	00:00:00
2012-10-18	18,62	3.853.400	18,72	18,54	18,69	00:00:00
2012-10-19	18,24	3.913.800	18,68	17,99	18,62	00:00:00
2012-10-22	18,13	2.406.600	18,39	17,88	17,93	00:00:00
2012-10-23	17,84	2.722.300	17,93	17,45	17,87	00:00:00
2012-10-24	17,76	2.669.300	17,90	17,60	17,90	00:00:00
2012-10-25	16,84	5.398.700	17,88	16,76	17,87	00:00:00
2012-10-26	16,75	3.065.400	16,99	16,60	16,84	00:00:00
2012-10-31	16,90	2.689.600	17,08	16,70	16,96	00:00:00
2012-11-01	17,26	2.660.200	17,27	16,92	17,01	00:00:00
2012-11-02	17,15	8.155.100	17,46	16,93	17,42	00:00:00
2012-11-05	17,04	2.899.400	17,30	16,96	17,02	00:00:00
2012-11-06	17,63	4.016.800	17,75	17,16	17,19	00:00:00
2012-11-07	16,88	3.023.800	17,51	16,85	17,44	00:00:00
2012-11-08	16,63	2.861.600	17,10	16,53	16,91	00:00:00
2012-11-09	17,11	3.574.900	17,25	16,35	16,53	00:00:00
2012-11-12	16,79	1.965.500	17,19	16,70	17,12	00:00:00
2012-11-13	17,04	3.146.700	17,12	16,69	16,80	00:00:00
2012-11-14	16,76	4.128.900	17,12	16,63	17,05	00:00:00
2012-11-15	16,84	3.657.600	16,98	16,65	16,76	00:00:00
2012-11-16	16,98	2.974.300	16,99	16,51	16,79	00:00:00
2012-11-19	17,37	2.673.900	17,38	17,01	17,15	00:00:00
2012-11-20	17,54	2.548.000	17,54	17,26	17,35	00:00:00
2012-11-21	17,59	1.741.800	17,68	17,45	17,55	00:00:00
2012-11-23	17,83	945.900	17,83	17,48	17,65	00:00:00
2012-11-26	17,66	2.272.400	17,91	17,58	17,75	00:00:00
2012-11-27	17,57	2.151.400	17,81	17,51	17,61	00:00:00
2012-11-28	17,79	2.619.600	17,81	17,40	17,52	00:00:00
2012-11-29	18,17	3.658.000	18,20	17,81	17,90	00:00:00
2012-11-30	17,90	2.653.200	18,23	17,82	18,22	00:00:00
2012-12-03	18,04	2.068.000	18,11	17,86	17,92	00:00:00
2012-12-04	17,64	2.602.300	18,10	17,61	18,04	00:00:00
2012-12-05	17,99	5.862.600	18,08	17,12	17,56	00:00:00
2012-12-06	17,88	2.649.300	18,04	17,84	17,90	00:00:00
2012-12-07	17,90	2.471.700	18,06	17,83	18,00	00:00:00
2012-12-10	17,85	2.551.200	18,02	17,56	17,82	00:00:00
2012-12-11	17,97	2.214.100	18,05	17,82	17,98	00:00:00
2012-12-12	18,08	3.528.500	18,36	17,94	18,01	00:00:00
2012-12-13	17,69	2.472.700	18,14	17,57	18,08	00:00:00
2012-12-14	17,60	1.585.500	17,75	17,48	17,68	00:00:00
2012-12-17	18,05	1.634.900	18,07	17,63	17,66	00:00:00
2012-12-18	18,66	8.991.200	18,89	17,96	18,11	00:00:00
2012-12-19	18,68	2.652.100	18,82	18,57	18,71	00:00:00
2012-12-20	18,97	2.352.000	19,01	18,61	18,63	00:00:00
2012-12-21	18,55	3.897.100	18,85	18,51	18,81	00:00:00
2012-12-24	18,37	729.400	18,55	18,26	18,47	00:00:00
2012-12-26	18,16	1.325.200	18,40	17,97	18,38	00:00:00
2012-12-27	17,91	3.147.300	18,24	17,51	18,21	00:00:00
2012-12-28	17,61	1.828.300	17,83	17,58	17,77	00:00:00
2012-12-31	18,01	2.088.600	18,02	17,58	17,61	00:00:00
2013-01-02	18,49	3.991.100	18,62	18,34	18,36	00:00:00
2013-01-03	18,48	2.959.900	18,57	18,29	18,50	00:00:00
2013-01-04	18,82	2.600.700	18,87	18,43	18,53	00:00:00
2013-01-07	18,79	2.468.500	18,97	18,66	18,68	00:00:00
2013-01-08	18,71	2.378.800	18,78	18,43	18,71	00:00:00
2013-01-09	18,77	2.458.300	19,00	18,69	18,74	00:00:00
2013-01-10	18,99	3.069.400	19,06	18,85	18,93	00:00:00
2013-01-11	18,94	1.923.600	19,05	18,79	19,05	00:00:00
2013-01-14	19,13	1.541.700	19,17	18,93	18,95	00:00:00
2013-01-15	19,40	2.155.200	19,47	18,98	19,02	00:00:00
2013-01-16	19,19	1.624.700	19,50	19,01	19,31	00:00:00
2013-01-17	19,68	2.922.000	19,78	19,11	19,36	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >>