|
 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 | | 2013-11-20 | 26,35 | 2.600.600 | 26,79 | 26,21 | 26,40 | 00:00:00 | | 2013-12-05 | 25,09 | 4.691.700 | 25,35 | 24,90 | 25,34 | 00:00:00 | | 2013-12-06 | 25,55 | 3.266.900 | 25,64 | 24,68 | 25,38 | 00:00:00 | | 2013-12-12 | 25,91 | 2.970.700 | 26,16 | 25,29 | 25,89 | 00:00:00 | | 2013-12-13 | 26,19 | 2.360.600 | 26,33 | 25,90 | 25,93 | 00:00:00 | | 2013-12-16 | 26,66 | 2.305.100 | 26,80 | 26,36 | 26,39 | 00:00:00 | | 2013-12-19 | 27,48 | 2.261.800 | 27,56 | 27,06 | 27,07 | 00:00:00 | | 2013-12-20 | 27,81 | 4.065.200 | 28,04 | 27,36 | 27,56 | 00:00:00 | | 2013-12-23 | 28,61 | 2.883.500 | 28,83 | 28,00 | 28,07 | 00:00:00 | | 2013-12-24 | 28,78 | 2.172.700 | 29,06 | 28,40 | 28,50 | 00:00:00 | | 2013-12-31 | 29,58 | 1.413.400 | 29,87 | 29,37 | 29,79 | 00:00:00 | | 2014-01-02 | 29,58 | 2.165.100 | 29,69 | 29,27 | 29,55 | 00:00:00 | | 2014-01-17 | 28,44 | 2.093.800 | 28,82 | 28,32 | 28,62 | 00:00:00 | | 2014-01-21 | 28,27 | 1.743.100 | 28,73 | 28,15 | 28,62 | 00:00:00 | | 2014-01-22 | 28,53 | 2.031.500 | 28,54 | 28,03 | 28,32 | 00:00:00 | | 2014-02-04 | 26,36 | 6.517.000 | 27,83 | 25,96 | 27,50 | 00:00:00 | | 2014-02-05 | 26,98 | 4.138.100 | 27,04 | 25,99 | 26,18 | 00:00:00 | | 2014-02-10 | 27,78 | 2.108.200 | 27,96 | 27,58 | 27,73 | 00:00:00 | | 2014-02-13 | 28,18 | 1.196.600 | 28,21 | 27,88 | 27,88 | 00:00:00 | | 2014-02-14 | 28,24 | 1.134.100 | 28,43 | 27,92 | 28,06 | 00:00:00 | | 2014-02-18 | 28,47 | 1.727.900 | 28,59 | 28,30 | 28,37 | 00:00:00 | | 2014-02-27 | 29,31 | 1.812.600 | 29,50 | 29,17 | 29,34 | 00:00:00 | | 2014-02-28 | 29,75 | 2.235.000 | 29,82 | 29,16 | 29,40 | 00:00:00 | | 2014-03-03 | 29,05 | 2.560.900 | 29,71 | 28,99 | 29,36 | 00:00:00 | | 2014-03-04 | 29,21 | 3.997.000 | 29,56 | 29,07 | 29,46 | 00:00:00 | | 2014-03-05 | 29,40 | 1.667.000 | 29,48 | 28,96 | 29,11 | 00:00:00 | | 2014-03-06 | 29,47 | 1.624.700 | 29,55 | 29,21 | 29,45 | 00:00:00 | | 2014-03-07 | 28,89 | 1.766.700 | 29,67 | 28,83 | 29,61 | 00:00:00 | | 2014-03-10 | 29,44 | 2.591.300 | 29,57 | 28,88 | 29,14 | 00:00:00 | | 2014-03-11 | 28,66 | 2.320.300 | 29,63 | 28,60 | 28,99 | 00:00:00 | | 2014-03-12 | 28,40 | 2.801.700 | 28,60 | 28,14 | 28,49 | 00:00:00 | | 2014-03-13 | 27,74 | 2.366.000 | 28,67 | 27,72 | 28,55 | 00:00:00 | | 2014-03-14 | 27,96 | 2.140.800 | 28,11 | 27,70 | 27,71 | 00:00:00 | | 2014-03-17 | 27,91 | 1.407.500 | 28,21 | 27,78 | 28,21 | 00:00:00 | | 2014-03-20 | 28,51 | 1.437.600 | 28,79 | 28,42 | 28,60 | 00:00:00 | | 2014-03-21 | 28,97 | 3.244.900 | 29,59 | 28,89 | 29,07 | 00:00:00 | | 2014-03-24 | 28,11 | 2.147.500 | 29,10 | 28,09 | 29,05 | 00:00:00 | | 2014-03-27 | 26,89 | 1.739.200 | 27,38 | 26,85 | 27,26 | 00:00:00 | | 2014-03-28 | 27,11 | 1.163.000 | 27,46 | 26,92 | 26,92 | 00:00:00 | | 2014-03-31 | 27,60 | 2.118.900 | 27,73 | 27,17 | 27,34 | 00:00:00 | | 2014-04-03 | 27,76 | 1.854.100 | 28,32 | 27,61 | 28,17 | 00:00:00 | | 2014-04-04 | 27,53 | 1.167.800 | 28,13 | 27,45 | 27,98 | 00:00:00 | | 2014-04-07 | 27,13 | 2.109.200 | 27,62 | 26,82 | 27,47 | 00:00:00 | | 2014-04-15 | 25,95 | 3.053.700 | 26,50 | 25,53 | 26,41 | 00:00:00 | | 2014-04-16 | 26,64 | 2.636.300 | 26,66 | 25,99 | 26,25 | 00:00:00 | | 2014-04-21 | 27,01 | 2.003.200 | 27,01 | 26,21 | 26,99 | 00:00:00 | | 2014-04-24 | 27,40 | 3.204.000 | 27,41 | 27,03 | 27,20 | 00:00:00 | | 2014-04-25 | 27,32 | 2.452.200 | 27,39 | 27,12 | 27,30 | 00:00:00 | | 2014-04-29 | 27,03 | 1.640.100 | 27,18 | 26,84 | 27,12 | 00:00:00 | | 2014-04-30 | 27,17 | 1.575.800 | 27,28 | 26,83 | 27,03 | 00:00:00 | | 2014-05-01 | 27,23 | 1.410.000 | 27,37 | 27,00 | 27,19 | 00:00:00 | | 2014-05-02 | 27,28 | 1.676.500 | 27,60 | 27,06 | 27,25 | 00:00:00 | | 2014-05-05 | 27,09 | 1.405.300 | 27,25 | 27,01 | 27,03 | 00:00:00 | | 2014-05-06 | 26,99 | 1.667.300 | 27,27 | 26,94 | 27,05 | 00:00:00 | | 2014-05-07 | 27,08 | 3.184.900 | 27,68 | 26,76 | 27,05 | 00:00:00 | | 2014-05-12 | 27,80 | 1.265.700 | 27,92 | 27,27 | 27,27 | 00:00:00 | | 2014-05-15 | 27,06 | 2.780.700 | 27,11 | 26,20 | 27,05 | 00:00:00 | | 2014-05-16 | 27,41 | 1.680.000 | 27,46 | 26,77 | 27,10 | 00:00:00 | | 2014-05-21 | 27,60 | 1.005.000 | 27,62 | 27,19 | 27,23 | 00:00:00 | | 2014-05-22 | 27,73 | 1.180.700 | 27,81 | 27,50 | 27,59 | 00:00:00 | | 2014-05-27 | 27,90 | 1.255.800 | 28,16 | 27,70 | 28,13 | 00:00:00 | | 2014-05-28 | 27,90 | 716.700 | 28,04 | 27,64 | 27,87 | 00:00:00 | | 2014-05-29 | 27,88 | 873.200 | 28,09 | 27,64 | 28,00 | 00:00:00 | | 2014-06-09 | 29,47 | 1.327.800 | 29,63 | 29,00 | 29,06 | 00:00:00 | | 2014-06-12 | 28,80 | 1.283.400 | 29,30 | 28,54 | 29,25 | 00:00:00 | | 2014-06-13 | 28,73 | 1.090.200 | 28,90 | 28,55 | 28,79 | 00:00:00 | | 2014-06-17 | 29,01 | 1.386.900 | 29,04 | 28,56 | 28,68 | 00:00:00 | | 2014-06-18 | 29,35 | 1.500.600 | 29,42 | 28,78 | 29,02 | 00:00:00 | | 2014-06-19 | 29,49 | 1.443.300 | 29,60 | 29,24 | 29,35 | 00:00:00 | | 2014-06-20 | 29,36 | 2.085.900 | 29,67 | 29,07 | 29,55 | 00:00:00 | | 2014-06-23 | 29,34 | 1.001.200 | 29,49 | 29,17 | 29,39 | 00:00:00 | | 2014-06-26 | 30,52 | 5.409.300 | 30,98 | 30,39 | 30,68 | 00:00:00 | | 2014-06-27 | 30,75 | 3.995.500 | 30,90 | 30,36 | 30,45 | 00:00:00 | | 2014-06-30 | 31,31 | 4.236.000 | 31,43 | 30,74 | 30,87 | 00:00:00 | | 2014-07-21 | 31,72 | 1.768.500 | 31,87 | 31,54 | 31,71 | 00:00:00 | | 2014-07-24 | 33,47 | 1.292.700 | 33,53 | 33,18 | 33,28 | 00:00:00 | | 2014-07-25 | 33,21 | 1.018.200 | 33,46 | 33,17 | 33,34 | 00:00:00 | | 2014-07-28 | 33,66 | 2.080.500 | 33,73 | 33,06 | 33,16 | 00:00:00 | | 2014-07-31 | 32,72 | 2.630.400 | 33,72 | 32,70 | 33,19 | 00:00:00 | | 2014-08-01 | 32,88 | 1.608.500 | 32,97 | 32,53 | 32,74 | 00:00:00 | | 2014-08-05 | 33,87 | 8.597.100 | 35,70 | 33,69 | 35,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
