|
 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 | | 2016-06-13 | 15,28 | 1.139.900 | 15,31 | 15,05 | 15,30 | 00:00:00 | | 2016-06-14 | 15,08 | 962.300 | 15,38 | 15,02 | 15,26 | 00:00:00 | | 2016-06-15 | 15,15 | 1.227.000 | 15,27 | 15,07 | 15,08 | 00:00:00 | | 2016-06-17 | 15,11 | 1.113.100 | 15,19 | 15,04 | 15,07 | 00:00:00 | | 2016-06-21 | 15,03 | 1.419.800 | 15,17 | 14,92 | 15,17 | 00:00:00 | | 2016-06-22 | 14,85 | 1.324.400 | 15,16 | 14,83 | 14,99 | 00:00:00 | | 2016-06-23 | 14,65 | 1.405.200 | 15,06 | 14,64 | 14,99 | 00:00:00 | | 2016-06-24 | 14,20 | 9.635.800 | 14,65 | 14,10 | 14,22 | 00:00:00 | | 2016-06-30 | 13,81 | 1.293.400 | 13,83 | 13,55 | 13,75 | 00:00:00 | | 2016-07-01 | 13,70 | 1.457.700 | 13,78 | 13,57 | 13,73 | 00:00:00 | | 2016-07-05 | 13,34 | 1.437.100 | 13,57 | 13,27 | 13,55 | 00:00:00 | | 2016-07-08 | 13,81 | 1.917.900 | 13,89 | 13,51 | 13,51 | 00:00:00 | | 2016-07-14 | 14,05 | 1.050.900 | 14,21 | 13,94 | 14,13 | 00:00:00 | | 2016-07-15 | 14,02 | 821.000 | 14,16 | 13,96 | 14,14 | 00:00:00 | | 2016-07-18 | 14,02 | 666.000 | 14,19 | 14,01 | 14,02 | 00:00:00 | | 2016-07-19 | 14,08 | 389.200 | 14,15 | 14,05 | 14,05 | 00:00:00 | | 2016-07-20 | 14,12 | 495.500 | 14,24 | 14,04 | 14,15 | 00:00:00 | | 2016-07-21 | 14,18 | 744.500 | 14,34 | 14,09 | 14,21 | 00:00:00 | | 2016-07-22 | 14,22 | 518.100 | 14,27 | 14,08 | 14,16 | 00:00:00 | | 2016-07-25 | 14,21 | 517.400 | 14,32 | 14,09 | 14,23 | 00:00:00 | | 2016-07-29 | 12,76 | 1.574.700 | 12,85 | 12,36 | 12,70 | 00:00:00 | | 2016-08-02 | 12,06 | 1.010.900 | 12,56 | 12,04 | 12,50 | 00:00:00 | | 2016-08-03 | 12,01 | 994.000 | 12,10 | 11,89 | 12,02 | 00:00:00 | | 2016-08-09 | 11,77 | 1.160.400 | 12,00 | 11,70 | 11,95 | 00:00:00 | | 2016-08-10 | 11,63 | 1.063.100 | 11,97 | 11,54 | 11,86 | 00:00:00 | | 2016-08-15 | 12,15 | 1.868.700 | 12,20 | 11,72 | 11,72 | 00:00:00 | | 2016-08-23 | 12,21 | 514.100 | 12,34 | 12,14 | 12,20 | 00:00:00 | | 2016-08-24 | 11,98 | 527.000 | 12,20 | 11,97 | 12,20 | 00:00:00 | | 2016-08-25 | 12,02 | 597.300 | 12,06 | 11,95 | 11,99 | 00:00:00 | | 2016-08-26 | 11,93 | 1.040.600 | 12,13 | 11,81 | 12,02 | 00:00:00 | | 2016-08-29 | 11,67 | 1.078.600 | 12,05 | 11,64 | 11,93 | 00:00:00 | | 2016-08-30 | 11,87 | 990.700 | 11,92 | 11,70 | 11,76 | 00:00:00 | | 2016-08-31 | 11,93 | 923.400 | 11,98 | 11,82 | 11,87 | 00:00:00 | | 2016-09-01 | 11,77 | 940.800 | 11,89 | 11,67 | 11,78 | 00:00:00 | | 2016-09-02 | 11,99 | 509.700 | 12,00 | 11,75 | 11,78 | 00:00:00 | | 2016-09-07 | 12,08 | 827.100 | 12,10 | 11,91 | 11,91 | 00:00:00 | | 2016-09-08 | 11,99 | 626.000 | 12,10 | 11,87 | 12,06 | 00:00:00 | | 2016-09-13 | 11,67 | 910.300 | 11,69 | 11,49 | 11,57 | 00:00:00 | | 2016-09-14 | 11,60 | 699.700 | 11,68 | 11,52 | 11,64 | 00:00:00 | | 2016-09-19 | 11,45 | 673.100 | 11,55 | 11,34 | 11,46 | 00:00:00 | | 2016-09-22 | 11,55 | 825.400 | 11,62 | 11,30 | 11,30 | 00:00:00 | | 2016-09-23 | 11,75 | 796.600 | 11,76 | 11,41 | 11,57 | 00:00:00 | | 2016-09-26 | 11,60 | 644.700 | 11,65 | 11,55 | 11,62 | 00:00:00 | | 2016-09-27 | 11,71 | 647.200 | 11,75 | 11,58 | 11,60 | 00:00:00 | | 2016-09-28 | 11,88 | 696.400 | 11,90 | 11,68 | 11,71 | 00:00:00 | | 2016-10-05 | 11,87 | 542.600 | 11,96 | 11,81 | 11,84 | 00:00:00 | | 2016-10-06 | 11,84 | 474.900 | 11,92 | 11,64 | 11,88 | 00:00:00 | | 2016-10-11 | 11,14 | 1.238.800 | 11,48 | 11,05 | 11,43 | 00:00:00 | | 2016-10-12 | 11,06 | 678.400 | 11,23 | 11,03 | 11,16 | 00:00:00 | | 2016-10-24 | 10,50 | 639.900 | 10,63 | 10,43 | 10,47 | 00:00:00 | | 2016-10-25 | 10,00 | 924.900 | 10,49 | 9,99 | 10,41 | 00:00:00 | | 2016-10-26 | 9,90 | 829.800 | 10,01 | 9,85 | 9,97 | 00:00:00 | | 2016-10-27 | 8,21 | 4.985.600 | 9,90 | 8,08 | 9,85 | 00:00:00 | | 2016-10-28 | 7,85 | 3.160.600 | 8,37 | 7,78 | 8,11 | 00:00:00 | | 2016-11-01 | 7,59 | 2.304.300 | 8,19 | 7,54 | 8,10 | 00:00:00 | | 2016-11-02 | 7,55 | 2.086.700 | 7,81 | 7,55 | 7,55 | 00:00:00 | | 2016-11-07 | 8,32 | 3.393.700 | 8,35 | 8,01 | 8,10 | 00:00:00 | | 2016-11-08 | 8,23 | 2.171.800 | 8,48 | 8,20 | 8,25 | 00:00:00 | | 2016-11-09 | 8,63 | 1.807.600 | 8,75 | 7,97 | 8,01 | 00:00:00 | | 2016-11-10 | 8,94 | 1.627.900 | 9,03 | 8,69 | 8,76 | 00:00:00 | | 2016-11-11 | 9,38 | 1.653.300 | 9,45 | 8,97 | 9,02 | 00:00:00 | | 2016-11-14 | 9,71 | 2.310.400 | 9,79 | 9,38 | 9,48 | 00:00:00 | | 2016-11-21 | 9,45 | 677.800 | 9,65 | 9,41 | 9,51 | 00:00:00 | | 2016-11-25 | 9,79 | 438.600 | 9,81 | 9,61 | 9,72 | 00:00:00 | | 2016-11-28 | 9,67 | 818.900 | 9,85 | 9,64 | 9,77 | 00:00:00 | | 2016-12-05 | 9,53 | 1.388.900 | 9,68 | 9,32 | 9,33 | 00:00:00 | | 2016-12-06 | 9,63 | 928.500 | 9,66 | 9,20 | 9,53 | 00:00:00 | | 2016-12-09 | 10,24 | 1.035.100 | 10,30 | 10,07 | 10,10 | 00:00:00 | | 2016-12-12 | 10,11 | 1.678.200 | 10,21 | 9,98 | 10,20 | 00:00:00 | | 2016-12-13 | 10,02 | 1.099.800 | 10,21 | 9,77 | 10,13 | 00:00:00 | | 2016-12-14 | 9,70 | 879.500 | 10,04 | 9,69 | 9,99 | 00:00:00 | | 2016-12-15 | 10,02 | 1.150.100 | 10,17 | 9,69 | 9,69 | 00:00:00 | | 2016-12-16 | 10,11 | 3.290.000 | 10,21 | 9,97 | 10,03 | 00:00:00 | | 2016-12-19 | 10,05 | 1.364.000 | 10,25 | 9,92 | 10,19 | 00:00:00 | | 2016-12-22 | 9,77 | 654.000 | 9,91 | 9,64 | 9,79 | 00:00:00 | | 2016-12-23 | 9,87 | 337.800 | 9,91 | 9,60 | 9,74 | 00:00:00 | | 2016-12-27 | 9,87 | 464.100 | 9,96 | 9,85 | 9,90 | 00:00:00 | | 2016-12-30 | 9,71 | 559.200 | 9,85 | 9,68 | 9,80 | 00:00:00 | | 2017-01-09 | 9,67 | 523.800 | 9,77 | 9,54 | 9,76 | 00:00:00 | | 2017-01-12 | 9,79 | 783.600 | 9,84 | 9,62 | 9,74 | 00:00:00 | | 2017-01-13 | 9,74 | 416.800 | 10,00 | 9,73 | 9,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
