|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-13 | 16,46 | 411.700 | 17,10 | 16,40 | 16,56 | 00:00:00 | | 2015-11-19 | 16,76 | 600.400 | 16,81 | 16,29 | 16,65 | 00:00:00 | | 2015-11-20 | 17,00 | 415.000 | 17,14 | 16,73 | 16,76 | 00:00:00 | | 2015-11-24 | 17,50 | 701.400 | 17,63 | 16,57 | 16,57 | 00:00:00 | | 2015-11-25 | 17,40 | 331.300 | 17,63 | 17,32 | 17,49 | 00:00:00 | | 2015-11-27 | 17,22 | 250.700 | 17,48 | 17,12 | 17,37 | 00:00:00 | | 2015-11-30 | 17,08 | 552.100 | 17,33 | 17,02 | 17,22 | 00:00:00 | | 2015-12-01 | 17,75 | 1.662.900 | 17,91 | 17,04 | 17,13 | 00:00:00 | | 2015-12-02 | 17,63 | 653.700 | 17,84 | 17,36 | 17,48 | 00:00:00 | | 2015-12-07 | 17,10 | 722.200 | 17,73 | 16,99 | 17,31 | 00:00:00 | | 2015-12-08 | 16,62 | 871.100 | 17,07 | 16,57 | 17,00 | 00:00:00 | | 2015-12-09 | 16,78 | 615.100 | 16,81 | 16,44 | 16,47 | 00:00:00 | | 2015-12-11 | 17,08 | 943.200 | 17,20 | 16,53 | 16,69 | 00:00:00 | | 2015-12-15 | 17,10 | 843.000 | 17,52 | 16,88 | 17,00 | 00:00:00 | | 2015-12-16 | 17,14 | 955.000 | 17,39 | 16,90 | 17,20 | 00:00:00 | | 2015-12-17 | 16,78 | 1.297.000 | 17,29 | 16,26 | 17,18 | 00:00:00 | | 2015-12-18 | 16,55 | 3.183.300 | 16,85 | 16,17 | 16,77 | 00:00:00 | | 2015-12-21 | 16,51 | 1.099.300 | 16,82 | 16,33 | 16,56 | 00:00:00 | | 2015-12-22 | 16,40 | 737.300 | 16,61 | 16,25 | 16,51 | 00:00:00 | | 2015-12-23 | 16,25 | 1.236.000 | 16,51 | 15,93 | 16,44 | 00:00:00 | | 2015-12-28 | 16,34 | 927.800 | 16,42 | 16,17 | 16,22 | 00:00:00 | | 2015-12-29 | 16,50 | 930.800 | 16,56 | 16,29 | 16,37 | 00:00:00 | | 2015-12-30 | 16,35 | 926.800 | 16,59 | 16,14 | 16,36 | 00:00:00 | | 2016-01-19 | 14,50 | 1.639.600 | 15,30 | 14,26 | 15,30 | 00:00:00 | | 2016-01-20 | 14,27 | 1.935.000 | 14,53 | 13,39 | 14,35 | 00:00:00 | | 2016-01-21 | 14,25 | 1.262.400 | 14,43 | 13,96 | 14,27 | 00:00:00 | | 2016-01-22 | 14,32 | 756.400 | 14,67 | 14,20 | 14,49 | 00:00:00 | | 2016-01-25 | 14,07 | 972.300 | 14,50 | 14,01 | 14,37 | 00:00:00 | | 2016-01-28 | 14,53 | 580.000 | 14,59 | 14,14 | 14,46 | 00:00:00 | | 2016-01-29 | 14,84 | 763.400 | 14,87 | 14,50 | 14,59 | 00:00:00 | | 2016-02-02 | 14,79 | 573.500 | 14,82 | 14,36 | 14,73 | 00:00:00 | | 2016-02-03 | 14,89 | 578.700 | 15,02 | 14,59 | 14,86 | 00:00:00 | | 2016-02-04 | 14,95 | 776.100 | 15,07 | 14,69 | 14,79 | 00:00:00 | | 2016-02-05 | 15,00 | 1.165.100 | 15,15 | 14,77 | 14,84 | 00:00:00 | | 2016-02-08 | 14,91 | 879.600 | 15,06 | 14,64 | 14,80 | 00:00:00 | | 2016-02-16 | 15,34 | 1.783.600 | 15,55 | 14,77 | 14,77 | 00:00:00 | | 2016-02-17 | 14,24 | 2.274.800 | 14,99 | 13,27 | 14,95 | 00:00:00 | | 2016-02-18 | 14,30 | 1.394.000 | 14,40 | 13,56 | 14,09 | 00:00:00 | | 2016-02-19 | 14,03 | 834.600 | 14,30 | 13,92 | 14,17 | 00:00:00 | | 2016-02-29 | 15,26 | 1.499.700 | 15,34 | 14,58 | 14,60 | 00:00:00 | | 2016-03-01 | 15,19 | 1.361.000 | 15,41 | 15,04 | 15,19 | 00:00:00 | | 2016-03-02 | 15,17 | 1.565.300 | 15,32 | 15,10 | 15,19 | 00:00:00 | | 2016-03-07 | 15,51 | 1.228.600 | 15,80 | 15,15 | 15,75 | 00:00:00 | | 2016-03-17 | 14,98 | 735.000 | 15,11 | 14,75 | 15,04 | 00:00:00 | | 2016-03-18 | 15,12 | 845.400 | 15,34 | 14,92 | 14,98 | 00:00:00 | | 2016-03-22 | 15,50 | 935.900 | 15,65 | 14,91 | 14,96 | 00:00:00 | | 2016-03-23 | 15,24 | 693.100 | 15,66 | 15,22 | 15,50 | 00:00:00 | | 2016-03-29 | 15,50 | 810.900 | 15,54 | 15,00 | 15,10 | 00:00:00 | | 2016-03-30 | 15,40 | 507.900 | 15,66 | 15,36 | 15,51 | 00:00:00 | | 2016-03-31 | 15,14 | 933.600 | 15,59 | 15,12 | 15,36 | 00:00:00 | | 2016-04-01 | 15,20 | 1.037.000 | 15,28 | 14,78 | 14,97 | 00:00:00 | | 2016-04-04 | 15,28 | 1.238.400 | 15,79 | 15,09 | 15,28 | 00:00:00 | | 2016-04-07 | 15,19 | 1.822.200 | 15,57 | 15,04 | 15,42 | 00:00:00 | | 2016-04-08 | 15,45 | 545.900 | 15,51 | 15,25 | 15,30 | 00:00:00 | | 2016-04-18 | 15,48 | 556.000 | 15,62 | 15,41 | 15,44 | 00:00:00 | | 2016-04-19 | 15,50 | 1.093.900 | 15,62 | 15,46 | 15,57 | 00:00:00 | | 2016-04-20 | 15,53 | 936.300 | 15,62 | 15,47 | 15,48 | 00:00:00 | | 2016-04-21 | 15,49 | 1.054.900 | 15,65 | 15,45 | 15,53 | 00:00:00 | | 2016-04-22 | 15,77 | 1.589.000 | 15,84 | 15,48 | 15,50 | 00:00:00 | | 2016-04-25 | 16,79 | 2.365.500 | 16,91 | 15,63 | 15,72 | 00:00:00 | | 2016-04-26 | 16,39 | 1.110.000 | 16,82 | 16,22 | 16,79 | 00:00:00 | | 2016-04-27 | 17,56 | 1.870.200 | 17,60 | 16,55 | 16,55 | 00:00:00 | | 2016-04-28 | 16,81 | 1.356.500 | 17,72 | 16,76 | 17,40 | 00:00:00 | | 2016-04-29 | 16,85 | 1.166.200 | 16,91 | 16,37 | 16,80 | 00:00:00 | | 2016-05-04 | 16,27 | 729.200 | 16,39 | 16,12 | 16,21 | 00:00:00 | | 2016-05-05 | 16,10 | 704.500 | 16,30 | 15,99 | 16,30 | 00:00:00 | | 2016-05-06 | 16,13 | 1.068.300 | 16,23 | 15,92 | 16,01 | 00:00:00 | | 2016-05-09 | 15,83 | 1.104.200 | 16,19 | 15,81 | 16,17 | 00:00:00 | | 2016-05-10 | 15,76 | 852.900 | 15,87 | 15,70 | 15,85 | 00:00:00 | | 2016-05-11 | 15,74 | 868.300 | 15,92 | 15,64 | 15,77 | 00:00:00 | | 2016-05-17 | 15,95 | 843.300 | 16,07 | 15,79 | 15,90 | 00:00:00 | | 2016-05-23 | 15,74 | 743.200 | 16,39 | 15,72 | 16,28 | 00:00:00 | | 2016-05-24 | 15,92 | 1.135.500 | 15,96 | 15,58 | 15,81 | 00:00:00 | | 2016-05-25 | 15,83 | 510.700 | 16,22 | 15,76 | 16,08 | 00:00:00 | | 2016-05-26 | 15,48 | 800.600 | 15,93 | 15,46 | 15,78 | 00:00:00 | | 2016-05-31 | 15,62 | 709.700 | 15,68 | 15,38 | 15,55 | 00:00:00 | | 2016-06-03 | 15,19 | 813.700 | 15,61 | 15,12 | 15,47 | 00:00:00 | | 2016-06-06 | 15,33 | 1.204.900 | 15,46 | 15,12 | 15,21 | 00:00:00 | | 2016-06-09 | 15,44 | 921.000 | 15,52 | 15,23 | 15,35 | 00:00:00 | | 2016-06-10 | 15,42 | 768.900 | 15,49 | 15,17 | 15,38 | 00:00:00 | | 2016-06-13 | 15,28 | 1.139.900 | 15,31 | 15,05 | 15,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
