|
 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 | | 2017-07-27 | 9,26 | 755.247 | 9,28 | 9,00 | 9,09 | 00:00:00 | | 2017-07-28 | 9,22 | 638.110 | 9,33 | 9,13 | 9,26 | 00:00:00 | | 2017-07-31 | 8,97 | 1.025.576 | 9,30 | 8,88 | 9,26 | 00:00:00 | | 2017-08-01 | 9,09 | 765.759 | 9,23 | 8,96 | 9,03 | 00:00:00 | | 2017-08-02 | 8,47 | 1.417.537 | 9,07 | 8,45 | 9,03 | 00:00:00 | | 2017-08-03 | 8,35 | 1.138.987 | 8,96 | 8,15 | 8,34 | 00:00:00 | | 2017-08-04 | 8,96 | 1.358.962 | 9,00 | 8,34 | 8,43 | 00:00:00 | | 2017-08-07 | 9,00 | 759.762 | 9,05 | 8,77 | 8,91 | 00:00:00 | | 2017-08-08 | 8,68 | 1.049.924 | 8,99 | 8,61 | 8,96 | 00:00:00 | | 2017-08-09 | 8,65 | 672.915 | 8,75 | 8,52 | 8,62 | 00:00:00 | | 2017-08-10 | 8,41 | 762.129 | 8,65 | 8,36 | 8,64 | 00:00:00 | | 2017-08-11 | 8,27 | 949.846 | 8,50 | 8,24 | 8,36 | 00:00:00 | | 2017-08-14 | 8,44 | 834.746 | 8,60 | 8,32 | 8,35 | 00:00:00 | | 2017-08-15 | 8,27 | 680.647 | 8,56 | 8,24 | 8,48 | 00:00:00 | | 2017-08-16 | 8,23 | 548.661 | 8,39 | 8,19 | 8,26 | 00:00:00 | | 2017-08-17 | 8,14 | 516.177 | 8,38 | 8,12 | 8,16 | 00:00:00 | | 2017-08-18 | 8,18 | 827.845 | 8,28 | 8,10 | 8,10 | 00:00:00 | | 2017-08-21 | 8,15 | 764.870 | 8,22 | 8,13 | 8,20 | 00:00:00 | | 2017-08-22 | 8,24 | 611.995 | 8,35 | 8,15 | 8,15 | 00:00:00 | | 2017-08-23 | 8,08 | 567.285 | 8,25 | 8,06 | 8,20 | 00:00:00 | | 2017-08-24 | 8,28 | 860.421 | 8,45 | 8,09 | 8,12 | 00:00:00 | | 2017-08-25 | 8,41 | 917.787 | 8,48 | 8,25 | 8,28 | 00:00:00 | | 2017-08-28 | 8,60 | 997.353 | 8,65 | 8,44 | 8,44 | 00:00:00 | | 2017-08-29 | 8,58 | 1.454.875 | 8,71 | 8,50 | 8,53 | 00:00:00 | | 2017-08-30 | 8,69 | 1.142.286 | 8,80 | 8,37 | 8,41 | 00:00:00 | | 2017-08-31 | 8,49 | 1.519.440 | 8,85 | 8,49 | 8,72 | 00:00:00 | | 2017-09-01 | 8,74 | 1.743.340 | 8,95 | 8,52 | 8,54 | 00:00:00 | | 2017-09-05 | 8,80 | 1.457.020 | 9,00 | 8,74 | 8,74 | 00:00:00 | | 2017-09-06 | 8,87 | 945.070 | 8,99 | 8,84 | 8,84 | 00:00:00 | | 2017-09-07 | 8,56 | 813.340 | 8,91 | 8,49 | 8,85 | 00:00:00 | | 2017-09-08 | 8,37 | 784.853 | 8,56 | 8,21 | 8,54 | 00:00:00 | | 2017-09-11 | 8,31 | 554.215 | 8,59 | 8,27 | 8,44 | 00:00:00 | | 2017-09-12 | 8,39 | 567.016 | 8,43 | 8,28 | 8,36 | 00:00:00 | | 2017-09-13 | 8,39 | 848.175 | 8,49 | 8,37 | 8,41 | 00:00:00 | | 2017-09-14 | 8,33 | 508.091 | 8,48 | 8,29 | 8,39 | 00:00:00 | | 2017-09-15 | 8,41 | 1.471.622 | 8,44 | 8,28 | 8,37 | 00:00:00 | | 2017-09-18 | 8,44 | 696.632 | 8,57 | 8,34 | 8,41 | 00:00:00 | | 2017-09-19 | 8,35 | 607.613 | 8,47 | 8,29 | 8,47 | 00:00:00 | | 2017-09-20 | 8,30 | 931.067 | 8,48 | 8,28 | 8,41 | 00:00:00 | | 2017-09-21 | 7,95 | 1.350.156 | 8,31 | 7,94 | 8,30 | 00:00:00 | | 2017-09-22 | 8,05 | 1.197.205 | 8,08 | 7,94 | 7,97 | 00:00:00 | | 2017-09-25 | 8,38 | 1.657.809 | 8,49 | 8,06 | 8,06 | 00:00:00 | | 2017-09-26 | 8,58 | 1.967.468 | 8,62 | 8,34 | 8,41 | 00:00:00 | | 2017-09-27 | 8,86 | 1.322.949 | 8,86 | 8,45 | 8,61 | 00:00:00 | | 2017-09-28 | 8,98 | 1.176.453 | 8,99 | 8,76 | 8,84 | 00:00:00 | | 2017-09-29 | 9,00 | 768.980 | 9,00 | 8,87 | 8,95 | 00:00:00 | | 2017-10-02 | 9,20 | 832.386 | 9,23 | 8,93 | 9,00 | 00:00:00 | | 2017-10-03 | 9,33 | 870.295 | 9,33 | 9,10 | 9,18 | 00:00:00 | | 2017-10-04 | 9,27 | 827.384 | 9,34 | 9,14 | 9,27 | 00:00:00 | | 2017-10-05 | 9,77 | 1.947.610 | 9,93 | 9,25 | 9,27 | 00:00:00 | | 2017-10-06 | 9,46 | 1.290.194 | 9,80 | 9,35 | 9,76 | 00:00:00 | | 2017-10-09 | 9,39 | 1.061.499 | 9,57 | 9,26 | 9,46 | 00:00:00 | | 2017-10-10 | 9,48 | 636.923 | 9,57 | 9,42 | 9,48 | 00:00:00 | | 2017-10-11 | 9,54 | 616.396 | 9,57 | 9,43 | 9,49 | 00:00:00 | | 2017-10-12 | 9,48 | 589.174 | 9,50 | 9,35 | 9,49 | 00:00:00 | | 2017-10-13 | 9,40 | 693.231 | 9,53 | 9,39 | 9,53 | 00:00:00 | | 2017-10-16 | 9,46 | 563.137 | 9,56 | 9,29 | 9,45 | 00:00:00 | | 2017-10-17 | 9,42 | 440.395 | 9,56 | 9,37 | 9,53 | 00:00:00 | | 2017-10-18 | 9,57 | 632.005 | 9,60 | 9,42 | 9,49 | 00:00:00 | | 2017-10-19 | 9,45 | 523.482 | 9,57 | 9,31 | 9,50 | 00:00:00 | | 2017-10-20 | 9,65 | 542.291 | 9,73 | 9,55 | 9,56 | 00:00:00 | | 2017-10-23 | 9,41 | 826.020 | 9,63 | 9,37 | 9,63 | 00:00:00 | | 2017-10-24 | 8,72 | 1.365.223 | 9,42 | 8,72 | 9,42 | 00:00:00 | | 2017-10-25 | 8,62 | 775.888 | 8,74 | 8,43 | 8,74 | 00:00:00 | | 2017-10-26 | 8,90 | 681.200 | 8,96 | 8,65 | 8,68 | 00:00:00 | | 2017-10-27 | 8,85 | 633.317 | 8,89 | 8,57 | 8,85 | 00:00:00 | | 2017-10-30 | 8,75 | 422.784 | 8,82 | 8,67 | 8,77 | 00:00:00 | | 2017-10-31 | 8,70 | 903.799 | 8,81 | 8,70 | 8,81 | 00:00:00 | | 2017-11-01 | 8,61 | 845.074 | 8,82 | 8,60 | 8,76 | 00:00:00 | | 2017-11-02 | 8,80 | 1.057.114 | 8,95 | 8,42 | 8,61 | 00:00:00 | | 2017-11-03 | 9,77 | 1.961.200 | 9,86 | 8,84 | 8,84 | 00:00:00 | | 2017-11-06 | 9,47 | 1.188.897 | 9,88 | 9,43 | 9,75 | 00:00:00 | | 2017-12-13 | 11,13 | 1.697.053 | 11,29 | 11,02 | 11,09 | 00:00:00 | | 2017-12-14 | 11,13 | 1.116.748 | 11,32 | 11,00 | 11,19 | 00:00:00 | | 2017-12-15 | 11,57 | 2.790.519 | 11,65 | 11,14 | 11,32 | 00:00:00 | | 2017-12-18 | 11,75 | 1.028.265 | 11,85 | 11,52 | 11,62 | 00:00:00 | | 2017-12-19 | 11,87 | 730.590 | 12,01 | 11,74 | 11,80 | 00:00:00 | | 2017-12-20 | 12,02 | 924.196 | 12,10 | 11,84 | 11,91 | 00:00:00 | | 2017-12-21 | 11,81 | 545.487 | 12,03 | 11,81 | 12,01 | 00:00:00 | | 2017-12-22 | 11,88 | 608.255 | 11,95 | 11,75 | 11,82 | 00:00:00 | | 2017-12-26 | 11,88 | 645.998 | 11,96 | 11,76 | 11,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
