|
 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 | | 2017-01-13 | 9,74 | 416.800 | 10,00 | 9,73 | 9,81 | 00:00:00 | | 2017-01-17 | 9,68 | 451.800 | 9,85 | 9,58 | 9,67 | 00:00:00 | | 2017-01-31 | 9,62 | 830.200 | 9,66 | 9,52 | 9,56 | 00:00:00 | | 2017-02-01 | 9,73 | 1.464.500 | 9,88 | 9,59 | 9,76 | 00:00:00 | | 2017-02-02 | 9,64 | 986.800 | 9,79 | 9,63 | 9,79 | 00:00:00 | | 2017-02-03 | 9,99 | 2.414.600 | 9,99 | 9,62 | 9,65 | 00:00:00 | | 2017-02-13 | 8,38 | 2.669.200 | 8,82 | 8,30 | 8,82 | 00:00:00 | | 2017-02-16 | 8,78 | 1.325.200 | 8,95 | 8,78 | 8,78 | 00:00:00 | | 2017-02-17 | 8,82 | 821.100 | 8,84 | 8,67 | 8,80 | 00:00:00 | | 2017-02-24 | 9,10 | 984.800 | 9,10 | 8,93 | 9,01 | 00:00:00 | | 2017-03-02 | 8,48 | 981.600 | 8,78 | 8,47 | 8,75 | 00:00:00 | | 2017-03-03 | 8,24 | 1.819.300 | 8,50 | 8,21 | 8,45 | 00:00:00 | | 2017-03-07 | 8,10 | 1.944.800 | 8,16 | 7,85 | 8,16 | 00:00:00 | | 2017-03-08 | 7,99 | 2.249.600 | 8,17 | 7,94 | 8,00 | 00:00:00 | | 2017-03-13 | 7,98 | 717.700 | 8,09 | 7,90 | 7,90 | 00:00:00 | | 2017-03-31 | 8,38 | 1.347.500 | 8,47 | 8,22 | 8,41 | 00:00:00 | | 2017-04-10 | 8,04 | 959.100 | 8,16 | 7,97 | 8,00 | 00:00:00 | | 2017-04-17 | 8,18 | 925.000 | 8,26 | 8,05 | 8,07 | 00:00:00 | | 2017-04-21 | 8,91 | 1.116.100 | 8,93 | 8,64 | 8,76 | 00:00:00 | | 2017-04-27 | 8,64 | 1.075.800 | 9,01 | 8,64 | 9,01 | 00:00:00 | | 2017-04-28 | 8,36 | 1.833.700 | 8,65 | 8,33 | 8,62 | 00:00:00 | | 2017-05-02 | 8,28 | 757.900 | 8,35 | 8,12 | 8,21 | 00:00:00 | | 2017-05-03 | 8,85 | 1.564.900 | 8,90 | 8,26 | 8,26 | 00:00:00 | | 2017-05-05 | 8,25 | 1.389.300 | 8,50 | 8,15 | 8,42 | 00:00:00 | | 2017-05-08 | 8,24 | 913.200 | 8,39 | 8,22 | 8,25 | 00:00:00 | | 2017-05-09 | 8,29 | 647.500 | 8,35 | 8,20 | 8,25 | 00:00:00 | | 2017-05-10 | 8,13 | 750.900 | 8,35 | 8,11 | 8,27 | 00:00:00 | | 2017-05-11 | 8,02 | 666.600 | 8,20 | 8,00 | 8,10 | 00:00:00 | | 2017-05-12 | 7,79 | 976.880 | 8,12 | 7,75 | 8,04 | 00:00:00 | | 2017-05-15 | 7,96 | 1.431.083 | 8,04 | 7,79 | 7,80 | 00:00:00 | | 2017-05-16 | 7,73 | 902.830 | 8,03 | 7,69 | 7,94 | 00:00:00 | | 2017-05-17 | 7,47 | 798.375 | 7,65 | 7,42 | 7,64 | 00:00:00 | | 2017-05-18 | 7,54 | 936.244 | 7,57 | 7,41 | 7,46 | 00:00:00 | | 2017-05-19 | 7,42 | 765.359 | 7,52 | 7,36 | 7,51 | 00:00:00 | | 2017-05-22 | 7,68 | 1.350.100 | 7,68 | 7,43 | 7,43 | 00:00:00 | | 2017-05-23 | 7,72 | 730.087 | 7,73 | 7,56 | 7,69 | 00:00:00 | | 2017-05-24 | 7,59 | 555.546 | 7,78 | 7,57 | 7,72 | 00:00:00 | | 2017-05-25 | 7,45 | 684.994 | 7,66 | 7,42 | 7,65 | 00:00:00 | | 2017-05-26 | 7,82 | 958.228 | 7,84 | 7,45 | 7,46 | 00:00:00 | | 2017-05-30 | 7,84 | 711.964 | 7,91 | 7,74 | 7,77 | 00:00:00 | | 2017-05-31 | 7,85 | 1.862.701 | 7,88 | 7,46 | 7,84 | 00:00:00 | | 2017-06-01 | 7,88 | 802.017 | 7,95 | 7,62 | 7,69 | 00:00:00 | | 2017-06-02 | 7,66 | 824.055 | 7,95 | 7,63 | 7,88 | 00:00:00 | | 2017-06-05 | 7,83 | 924.421 | 7,89 | 7,61 | 7,64 | 00:00:00 | | 2017-06-06 | 7,91 | 942.680 | 7,93 | 7,66 | 7,77 | 00:00:00 | | 2017-06-07 | 7,95 | 783.103 | 7,98 | 7,82 | 7,93 | 00:00:00 | | 2017-06-08 | 8,30 | 1.269.357 | 8,34 | 7,86 | 7,97 | 00:00:00 | | 2017-06-09 | 8,51 | 1.523.462 | 8,65 | 8,24 | 8,35 | 00:00:00 | | 2017-06-12 | 8,70 | 1.477.475 | 9,24 | 8,52 | 8,54 | 00:00:00 | | 2017-06-13 | 8,71 | 842.688 | 8,88 | 8,54 | 8,73 | 00:00:00 | | 2017-06-14 | 8,78 | 567.322 | 8,79 | 8,53 | 8,70 | 00:00:00 | | 2017-06-15 | 8,75 | 868.609 | 8,99 | 8,61 | 8,71 | 00:00:00 | | 2017-06-16 | 8,83 | 1.042.402 | 8,83 | 8,56 | 8,65 | 00:00:00 | | 2017-06-19 | 8,89 | 814.544 | 8,96 | 8,72 | 8,90 | 00:00:00 | | 2017-06-20 | 8,51 | 691.167 | 8,88 | 8,51 | 8,85 | 00:00:00 | | 2017-06-21 | 8,35 | 981.708 | 8,52 | 8,31 | 8,51 | 00:00:00 | | 2017-06-22 | 8,37 | 1.373.295 | 8,54 | 8,32 | 8,37 | 00:00:00 | | 2017-06-23 | 8,57 | 1.577.956 | 8,60 | 8,28 | 8,40 | 00:00:00 | | 2017-06-26 | 8,74 | 638.282 | 8,80 | 8,52 | 8,59 | 00:00:00 | | 2017-06-27 | 8,85 | 936.654 | 8,94 | 8,73 | 8,74 | 00:00:00 | | 2017-06-28 | 8,93 | 1.061.494 | 9,10 | 8,86 | 8,93 | 00:00:00 | | 2017-06-29 | 8,84 | 811.156 | 9,06 | 8,80 | 8,95 | 00:00:00 | | 2017-06-30 | 8,72 | 941.842 | 8,87 | 8,51 | 8,83 | 00:00:00 | | 2017-07-03 | 8,91 | 1.166.672 | 8,98 | 8,74 | 8,74 | 00:00:00 | | 2017-07-05 | 8,64 | 598.226 | 8,92 | 8,61 | 8,87 | 00:00:00 | | 2017-07-06 | 8,45 | 665.615 | 8,64 | 8,41 | 8,61 | 00:00:00 | | 2017-07-07 | 8,54 | 593.126 | 8,59 | 8,35 | 8,45 | 00:00:00 | | 2017-07-10 | 8,51 | 619.830 | 8,57 | 8,40 | 8,52 | 00:00:00 | | 2017-07-11 | 8,51 | 586.130 | 8,60 | 8,37 | 8,51 | 00:00:00 | | 2017-07-12 | 8,57 | 647.894 | 8,66 | 8,49 | 8,50 | 00:00:00 | | 2017-07-13 | 8,64 | 438.332 | 8,66 | 8,44 | 8,56 | 00:00:00 | | 2017-07-14 | 8,79 | 458.997 | 8,83 | 8,59 | 8,59 | 00:00:00 | | 2017-07-17 | 8,87 | 815.648 | 8,93 | 8,70 | 8,79 | 00:00:00 | | 2017-07-18 | 8,76 | 444.634 | 8,85 | 8,62 | 8,82 | 00:00:00 | | 2017-07-19 | 8,85 | 714.560 | 8,92 | 8,81 | 8,81 | 00:00:00 | | 2017-07-20 | 8,92 | 562.370 | 8,99 | 8,82 | 8,83 | 00:00:00 | | 2017-07-21 | 8,82 | 1.885.811 | 9,01 | 8,78 | 9,01 | 00:00:00 | | 2017-07-24 | 8,77 | 509.740 | 8,83 | 8,69 | 8,82 | 00:00:00 | | 2017-07-25 | 9,10 | 1.271.622 | 9,19 | 8,79 | 8,80 | 00:00:00 | | 2017-07-26 | 9,04 | 605.246 | 9,13 | 9,00 | 9,08 | 00:00:00 | | 2017-07-27 | 9,26 | 755.247 | 9,28 | 9,00 | 9,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
