|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 19,68 | 2.922.000 | 19,78 | 19,11 | 19,36 | 00:00:00 | | 2013-01-18 | 19,84 | 2.382.400 | 19,85 | 19,68 | 19,73 | 00:00:00 | | 2013-01-22 | 20,04 | 2.156.600 | 20,12 | 19,77 | 19,80 | 00:00:00 | | 2013-01-23 | 20,30 | 2.480.200 | 20,36 | 20,00 | 20,14 | 00:00:00 | | 2013-01-24 | 20,31 | 3.391.800 | 20,61 | 20,23 | 20,31 | 00:00:00 | | 2013-01-29 | 19,82 | 2.229.000 | 19,97 | 19,60 | 19,97 | 00:00:00 | | 2013-01-30 | 19,57 | 1.953.200 | 19,90 | 19,52 | 19,86 | 00:00:00 | | 2013-02-20 | 20,16 | 2.745.800 | 20,60 | 20,16 | 20,55 | 00:00:00 | | 2013-02-21 | 19,71 | 3.932.700 | 20,15 | 19,58 | 20,15 | 00:00:00 | | 2013-02-22 | 19,86 | 2.004.200 | 19,92 | 19,52 | 19,76 | 00:00:00 | | 2013-02-25 | 19,12 | 2.987.700 | 19,98 | 19,12 | 19,96 | 00:00:00 | | 2013-02-28 | 20,07 | 2.624.800 | 20,33 | 19,79 | 19,88 | 00:00:00 | | 2013-03-04 | 20,46 | 2.273.900 | 20,54 | 20,01 | 20,18 | 00:00:00 | | 2013-03-15 | 21,76 | 1.958.700 | 21,99 | 21,69 | 21,96 | 00:00:00 | | 2013-03-21 | 21,76 | 2.219.400 | 22,10 | 21,62 | 21,92 | 00:00:00 | | 2013-03-22 | 21,65 | 1.597.300 | 21,97 | 21,56 | 21,88 | 00:00:00 | | 2013-04-02 | 21,26 | 1.820.200 | 21,45 | 21,14 | 21,35 | 00:00:00 | | 2013-04-03 | 20,75 | 2.406.000 | 21,30 | 20,62 | 21,24 | 00:00:00 | | 2013-04-08 | 20,92 | 1.959.700 | 20,92 | 20,49 | 20,55 | 00:00:00 | | 2013-04-12 | 21,89 | 2.376.900 | 22,11 | 21,69 | 21,80 | 00:00:00 | | 2013-04-19 | 20,41 | 2.373.500 | 20,48 | 20,00 | 20,09 | 00:00:00 | | 2013-04-22 | 21,03 | 4.294.700 | 21,09 | 20,36 | 20,47 | 00:00:00 | | 2013-04-25 | 20,54 | 2.798.500 | 20,64 | 20,20 | 20,23 | 00:00:00 | | 2013-04-26 | 20,54 | 1.758.900 | 20,68 | 20,31 | 20,53 | 00:00:00 | | 2013-05-06 | 20,40 | 1.758.200 | 20,67 | 20,38 | 20,55 | 00:00:00 | | 2013-05-07 | 20,48 | 2.341.000 | 20,61 | 20,34 | 20,50 | 00:00:00 | | 2013-05-08 | 20,70 | 2.318.900 | 20,72 | 20,27 | 20,41 | 00:00:00 | | 2013-05-09 | 21,12 | 2.284.600 | 21,12 | 20,57 | 20,74 | 00:00:00 | | 2013-05-10 | 21,96 | 3.770.000 | 21,98 | 21,06 | 21,14 | 00:00:00 | | 2013-05-14 | 21,85 | 2.172.500 | 21,91 | 21,53 | 21,73 | 00:00:00 | | 2013-05-15 | 21,62 | 2.188.200 | 22,00 | 21,48 | 21,79 | 00:00:00 | | 2013-05-16 | 20,83 | 3.480.900 | 21,49 | 20,81 | 21,49 | 00:00:00 | | 2013-05-17 | 21,56 | 2.928.100 | 21,59 | 20,95 | 21,04 | 00:00:00 | | 2013-05-21 | 21,54 | 1.216.400 | 21,80 | 21,40 | 21,75 | 00:00:00 | | 2013-05-22 | 21,15 | 2.503.200 | 21,75 | 21,03 | 21,40 | 00:00:00 | | 2013-05-29 | 21,56 | 1.703.800 | 21,62 | 21,25 | 21,42 | 00:00:00 | | 2013-05-30 | 21,65 | 1.539.300 | 21,89 | 21,62 | 21,63 | 00:00:00 | | 2013-06-03 | 20,80 | 3.911.700 | 21,52 | 20,31 | 21,48 | 00:00:00 | | 2013-06-06 | 20,32 | 2.707.800 | 20,32 | 19,72 | 19,81 | 00:00:00 | | 2013-06-07 | 20,79 | 1.755.500 | 20,82 | 20,26 | 20,44 | 00:00:00 | | 2013-06-25 | 23,91 | 2.311.800 | 24,00 | 23,70 | 23,83 | 00:00:00 | | 2013-06-26 | 24,59 | 2.807.300 | 24,69 | 24,01 | 24,08 | 00:00:00 | | 2013-07-01 | 25,21 | 3.601.700 | 25,29 | 24,67 | 24,72 | 00:00:00 | | 2013-07-05 | 26,06 | 2.073.500 | 26,08 | 25,34 | 25,87 | 00:00:00 | | 2013-07-08 | 26,09 | 2.222.900 | 26,35 | 25,89 | 26,32 | 00:00:00 | | 2013-07-23 | 25,95 | 1.694.600 | 26,16 | 25,78 | 26,05 | 00:00:00 | | 2013-07-24 | 26,15 | 1.847.200 | 26,17 | 25,79 | 26,00 | 00:00:00 | | 2013-07-25 | 25,88 | 1.981.800 | 26,15 | 25,76 | 26,00 | 00:00:00 | | 2013-07-26 | 25,67 | 1.591.700 | 25,84 | 25,47 | 25,70 | 00:00:00 | | 2013-07-29 | 25,40 | 1.116.300 | 25,86 | 25,33 | 25,67 | 00:00:00 | | 2013-08-05 | 25,81 | 1.553.800 | 26,21 | 25,71 | 26,14 | 00:00:00 | | 2013-08-19 | 24,06 | 2.990.700 | 24,48 | 24,02 | 24,37 | 00:00:00 | | 2013-08-20 | 24,93 | 3.040.900 | 25,30 | 24,09 | 24,11 | 00:00:00 | | 2013-08-21 | 24,70 | 1.714.600 | 24,96 | 24,57 | 24,77 | 00:00:00 | | 2013-08-22 | 25,24 | 1.277.600 | 25,48 | 24,75 | 24,85 | 00:00:00 | | 2013-08-23 | 25,15 | 1.373.400 | 25,40 | 24,92 | 25,28 | 00:00:00 | | 2013-08-26 | 25,05 | 1.284.500 | 25,33 | 24,98 | 25,17 | 00:00:00 | | 2013-08-27 | 24,37 | 2.234.800 | 24,91 | 24,18 | 24,77 | 00:00:00 | | 2013-08-28 | 24,27 | 1.407.300 | 24,45 | 24,14 | 24,37 | 00:00:00 | | 2013-08-29 | 24,37 | 1.316.000 | 24,52 | 24,07 | 24,12 | 00:00:00 | | 2013-09-06 | 24,54 | 1.904.800 | 24,96 | 24,21 | 24,96 | 00:00:00 | | 2013-09-16 | 25,52 | 1.299.200 | 25,96 | 25,48 | 25,90 | 00:00:00 | | 2013-09-23 | 25,58 | 2.066.000 | 25,80 | 25,43 | 25,45 | 00:00:00 | | 2013-09-26 | 26,66 | 2.178.700 | 26,79 | 26,31 | 26,67 | 00:00:00 | | 2013-09-27 | 26,67 | 1.390.700 | 26,88 | 26,36 | 26,47 | 00:00:00 | | 2013-10-01 | 26,83 | 2.073.700 | 27,04 | 26,55 | 26,80 | 00:00:00 | | 2013-10-02 | 26,67 | 1.431.700 | 26,68 | 26,46 | 26,65 | 00:00:00 | | 2013-10-03 | 26,20 | 1.952.900 | 26,61 | 25,98 | 26,61 | 00:00:00 | | 2013-10-04 | 26,14 | 1.694.500 | 26,55 | 26,08 | 26,26 | 00:00:00 | | 2013-10-07 | 25,34 | 2.039.500 | 25,83 | 25,34 | 25,77 | 00:00:00 | | 2013-10-10 | 25,24 | 2.359.700 | 25,32 | 24,79 | 24,93 | 00:00:00 | | 2013-10-11 | 25,75 | 2.218.700 | 26,05 | 24,85 | 24,87 | 00:00:00 | | 2013-10-14 | 26,24 | 2.705.000 | 26,38 | 25,37 | 25,58 | 00:00:00 | | 2013-10-21 | 26,90 | 6.006.400 | 27,20 | 23,80 | 24,50 | 00:00:00 | | 2013-11-01 | 27,90 | 1.673.800 | 28,04 | 27,60 | 27,69 | 00:00:00 | | 2013-11-04 | 28,04 | 1.617.300 | 28,19 | 27,70 | 28,07 | 00:00:00 | | 2013-11-05 | 27,90 | 1.676.300 | 28,17 | 27,83 | 28,09 | 00:00:00 | | 2013-11-06 | 27,79 | 1.722.800 | 28,27 | 27,71 | 27,96 | 00:00:00 | | 2013-11-11 | 27,56 | 1.117.000 | 27,81 | 27,46 | 27,63 | 00:00:00 | | 2013-11-19 | 26,27 | 2.593.300 | 26,80 | 26,12 | 26,70 | 00:00:00 | | 2013-11-20 | 26,35 | 2.600.600 | 26,79 | 26,21 | 26,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
