|
 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 | | 2014-08-05 | 33,87 | 8.597.100 | 35,70 | 33,69 | 35,48 | 00:00:00 | | 2014-08-06 | 33,99 | 3.095.800 | 34,56 | 33,57 | 33,60 | 00:00:00 | | 2014-08-11 | 33,97 | 2.880.800 | 34,02 | 33,54 | 33,78 | 00:00:00 | | 2014-08-12 | 33,37 | 2.970.100 | 34,00 | 33,19 | 33,81 | 00:00:00 | | 2014-08-13 | 34,03 | 2.153.200 | 34,05 | 33,46 | 33,78 | 00:00:00 | | 2014-08-18 | 34,41 | 1.770.300 | 34,93 | 34,30 | 34,73 | 00:00:00 | | 2014-08-25 | 33,99 | 953.000 | 34,29 | 33,82 | 34,20 | 00:00:00 | | 2014-08-26 | 34,08 | 820.400 | 34,34 | 33,98 | 34,01 | 00:00:00 | | 2014-08-27 | 33,83 | 1.427.000 | 34,21 | 33,78 | 34,13 | 00:00:00 | | 2014-09-02 | 34,10 | 1.024.900 | 34,40 | 33,78 | 33,78 | 00:00:00 | | 2014-09-05 | 33,50 | 1.588.200 | 33,54 | 33,00 | 33,28 | 00:00:00 | | 2014-09-09 | 32,38 | 2.330.300 | 33,38 | 32,38 | 33,33 | 00:00:00 | | 2014-09-10 | 32,11 | 3.328.500 | 32,58 | 31,90 | 32,50 | 00:00:00 | | 2014-09-30 | 29,67 | 1.655.500 | 30,13 | 29,64 | 30,05 | 00:00:00 | | 2014-10-01 | 29,21 | 2.665.900 | 29,69 | 29,00 | 29,67 | 00:00:00 | | 2014-10-02 | 29,23 | 4.540.700 | 29,51 | 28,43 | 29,13 | 00:00:00 | | 2014-10-03 | 29,62 | 1.939.000 | 29,78 | 29,25 | 29,44 | 00:00:00 | | 2014-10-09 | 27,89 | 2.713.000 | 29,13 | 27,89 | 29,08 | 00:00:00 | | 2014-10-10 | 27,27 | 1.841.700 | 28,07 | 27,26 | 27,91 | 00:00:00 | | 2014-10-13 | 26,34 | 3.205.000 | 27,41 | 26,31 | 27,18 | 00:00:00 | | 2014-10-14 | 26,47 | 3.055.200 | 26,92 | 26,22 | 26,48 | 00:00:00 | | 2014-10-15 | 26,88 | 3.328.200 | 27,04 | 25,95 | 25,99 | 00:00:00 | | 2014-10-20 | 29,08 | 4.657.200 | 29,34 | 27,85 | 27,85 | 00:00:00 | | 2014-10-21 | 30,53 | 3.870.400 | 30,60 | 29,16 | 29,16 | 00:00:00 | | 2014-10-22 | 30,07 | 2.596.700 | 30,78 | 29,99 | 30,64 | 00:00:00 | | 2014-10-23 | 31,24 | 2.309.700 | 31,36 | 30,41 | 30,41 | 00:00:00 | | 2014-10-24 | 31,43 | 1.490.700 | 31,45 | 30,93 | 31,23 | 00:00:00 | | 2014-10-27 | 31,35 | 1.113.700 | 31,40 | 30,95 | 31,22 | 00:00:00 | | 2014-11-03 | 31,32 | 1.661.200 | 31,71 | 31,20 | 31,49 | 00:00:00 | | 2014-11-04 | 30,66 | 1.530.700 | 31,16 | 30,45 | 31,16 | 00:00:00 | | 2014-11-05 | 30,59 | 1.656.500 | 31,15 | 30,41 | 31,09 | 00:00:00 | | 2014-11-10 | 30,76 | 1.814.800 | 30,84 | 30,35 | 30,35 | 00:00:00 | | 2014-11-11 | 30,83 | 662.300 | 30,96 | 30,52 | 30,86 | 00:00:00 | | 2014-11-12 | 30,87 | 1.007.000 | 30,98 | 30,48 | 30,58 | 00:00:00 | | 2014-11-17 | 30,91 | 919.000 | 31,04 | 30,71 | 30,94 | 00:00:00 | | 2014-11-20 | 31,58 | 717.300 | 31,71 | 31,03 | 31,08 | 00:00:00 | | 2014-11-21 | 31,45 | 1.098.800 | 31,94 | 31,24 | 31,94 | 00:00:00 | | 2014-11-25 | 32,26 | 848.900 | 32,47 | 31,94 | 32,44 | 00:00:00 | | 2014-11-26 | 32,74 | 690.500 | 32,75 | 32,18 | 32,18 | 00:00:00 | | 2014-11-28 | 32,55 | 443.500 | 32,81 | 32,45 | 32,81 | 00:00:00 | | 2014-12-02 | 33,08 | 1.075.200 | 33,34 | 32,73 | 32,73 | 00:00:00 | | 2014-12-03 | 33,64 | 1.795.000 | 33,68 | 32,68 | 32,85 | 00:00:00 | | 2014-12-04 | 32,90 | 986.400 | 33,70 | 32,80 | 33,59 | 00:00:00 | | 2014-12-05 | 32,69 | 936.000 | 33,10 | 32,58 | 32,97 | 00:00:00 | | 2014-12-11 | 31,44 | 1.771.000 | 32,12 | 31,33 | 31,98 | 00:00:00 | | 2014-12-12 | 30,56 | 2.216.000 | 31,20 | 30,56 | 30,83 | 00:00:00 | | 2014-12-15 | 29,82 | 2.554.700 | 30,82 | 29,71 | 30,75 | 00:00:00 | | 2014-12-18 | 31,11 | 1.199.900 | 31,11 | 30,53 | 30,90 | 00:00:00 | | 2014-12-19 | 31,99 | 2.562.800 | 32,15 | 31,08 | 31,31 | 00:00:00 | | 2014-12-26 | 31,76 | 621.900 | 32,00 | 31,67 | 31,85 | 00:00:00 | | 2014-12-30 | 32,35 | 942.100 | 32,43 | 32,10 | 32,42 | 00:00:00 | | 2014-12-31 | 31,93 | 1.066.900 | 32,46 | 31,89 | 32,40 | 00:00:00 | | 2015-01-02 | 30,66 | 2.336.900 | 32,15 | 30,41 | 32,00 | 00:00:00 | | 2015-01-05 | 30,12 | 2.171.600 | 30,36 | 29,77 | 30,33 | 00:00:00 | | 2015-01-06 | 29,62 | 2.670.500 | 30,17 | 29,30 | 30,15 | 00:00:00 | | 2015-01-07 | 29,87 | 1.956.100 | 30,05 | 29,41 | 29,95 | 00:00:00 | | 2015-01-08 | 30,49 | 3.356.700 | 30,73 | 30,13 | 30,21 | 00:00:00 | | 2015-01-09 | 30,69 | 1.595.500 | 30,99 | 30,51 | 30,60 | 00:00:00 | | 2015-01-13 | 31,26 | 2.884.100 | 31,30 | 30,52 | 30,52 | 00:00:00 | | 2015-01-14 | 30,92 | 1.549.900 | 31,06 | 30,35 | 30,83 | 00:00:00 | | 2015-01-21 | 31,36 | 1.850.800 | 31,43 | 30,54 | 30,85 | 00:00:00 | | 2015-01-22 | 32,06 | 2.388.000 | 32,58 | 31,50 | 32,35 | 00:00:00 | | 2015-01-26 | 32,35 | 1.365.800 | 32,40 | 31,54 | 31,77 | 00:00:00 | | 2015-01-29 | 31,76 | 1.291.200 | 31,82 | 30,92 | 31,69 | 00:00:00 | | 2015-01-30 | 31,01 | 1.367.700 | 31,65 | 30,94 | 31,48 | 00:00:00 | | 2015-02-02 | 31,51 | 2.083.100 | 31,54 | 30,63 | 31,11 | 00:00:00 | | 2015-02-04 | 33,03 | 2.103.500 | 33,51 | 32,68 | 33,17 | 00:00:00 | | 2015-02-05 | 33,01 | 1.236.700 | 33,22 | 32,85 | 33,11 | 00:00:00 | | 2015-02-09 | 33,78 | 2.736.200 | 33,97 | 33,20 | 33,35 | 00:00:00 | | 2015-02-12 | 34,84 | 2.600.600 | 35,11 | 34,25 | 34,25 | 00:00:00 | | 2015-02-13 | 34,77 | 1.360.000 | 35,07 | 34,60 | 34,96 | 00:00:00 | | 2015-02-18 | 34,60 | 1.129.500 | 34,80 | 34,54 | 34,71 | 00:00:00 | | 2015-02-19 | 34,45 | 975.100 | 34,67 | 34,27 | 34,54 | 00:00:00 | | 2015-02-23 | 34,95 | 1.129.900 | 34,97 | 34,51 | 34,66 | 00:00:00 | | 2015-02-24 | 35,17 | 1.406.300 | 35,20 | 34,85 | 34,88 | 00:00:00 | | 2015-02-25 | 35,25 | 1.527.500 | 35,45 | 35,08 | 35,15 | 00:00:00 | | 2015-02-26 | 35,68 | 2.722.000 | 36,00 | 35,18 | 35,25 | 00:00:00 | | 2015-02-27 | 35,40 | 2.306.100 | 35,87 | 35,39 | 35,73 | 00:00:00 | | 2015-03-03 | 35,53 | 1.317.500 | 35,87 | 35,42 | 35,70 | 00:00:00 | | 2015-03-04 | 34,77 | 1.686.000 | 35,28 | 34,56 | 35,16 | 00:00:00 | | 2015-03-09 | 34,86 | 1.184.700 | 34,89 | 34,43 | 34,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
