|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 63,30 | 901.100 | 64,00 | 62,70 | 62,70 | 00:00:00 | | 2001-04-11 | 62,18 | 707.800 | 63,11 | 61,90 | 63,10 | 00:00:00 | | 2001-04-12 | 63,35 | 636.300 | 63,60 | 61,43 | 61,70 | 00:00:00 | | 2001-04-16 | 63,05 | 709.000 | 63,35 | 62,01 | 63,15 | 00:00:00 | | 2001-04-17 | 62,70 | 1.232.100 | 63,30 | 61,10 | 62,70 | 00:00:00 | | 2001-04-18 | 65,02 | 1.176.800 | 65,65 | 63,55 | 63,70 | 00:00:00 | | 2001-04-19 | 64,19 | 688.100 | 65,01 | 63,55 | 65,00 | 00:00:00 | | 2001-04-20 | 63,90 | 632.400 | 64,08 | 62,85 | 63,95 | 00:00:00 | | 2001-04-23 | 64,40 | 481.200 | 64,95 | 63,41 | 63,50 | 00:00:00 | | 2001-04-24 | 64,33 | 718.900 | 64,77 | 63,45 | 63,60 | 00:00:00 | | 2001-04-25 | 64,16 | 493.800 | 64,98 | 62,90 | 64,35 | 00:00:00 | | 2001-04-26 | 65,48 | 742.900 | 65,95 | 63,90 | 64,00 | 00:00:00 | | 2001-04-27 | 65,87 | 528.700 | 65,87 | 64,90 | 65,25 | 00:00:00 | | 2001-04-30 | 64,33 | 660.400 | 65,98 | 63,83 | 65,41 | 00:00:00 | | 2001-05-01 | 64,80 | 828.900 | 65,25 | 63,32 | 64,85 | 00:00:00 | | 2001-05-02 | 65,27 | 751.700 | 65,35 | 64,35 | 65,03 | 00:00:00 | | 2001-05-03 | 65,58 | 524.200 | 65,75 | 64,65 | 65,15 | 00:00:00 | | 2001-05-04 | 65,41 | 433.000 | 65,55 | 63,97 | 65,35 | 00:00:00 | | 2001-05-07 | 65,73 | 463.400 | 65,98 | 64,38 | 65,28 | 00:00:00 | | 2001-05-08 | 65,05 | 444.000 | 65,80 | 64,48 | 65,70 | 00:00:00 | | 2001-05-09 | 65,30 | 622.600 | 65,84 | 64,70 | 65,05 | 00:00:00 | | 2001-05-10 | 66,95 | 786.000 | 67,04 | 65,87 | 66,00 | 00:00:00 | | 2001-05-11 | 66,52 | 530.100 | 67,25 | 66,12 | 67,01 | 00:00:00 | | 2001-05-14 | 67,19 | 416.300 | 67,20 | 66,43 | 67,05 | 00:00:00 | | 2001-05-15 | 67,11 | 348.600 | 67,20 | 66,65 | 66,95 | 00:00:00 | | 2001-05-16 | 68,33 | 791.100 | 68,36 | 66,90 | 67,11 | 00:00:00 | | 2001-05-17 | 68,96 | 513.900 | 69,30 | 68,55 | 68,70 | 00:00:00 | | 2001-05-18 | 68,27 | 671.900 | 69,60 | 67,74 | 68,76 | 00:00:00 | | 2001-05-21 | 68,57 | 481.700 | 68,90 | 67,90 | 68,47 | 00:00:00 | | 2001-05-22 | 69,38 | 658.100 | 70,02 | 68,46 | 69,05 | 00:00:00 | | 2001-05-23 | 67,49 | 802.100 | 69,25 | 67,11 | 68,60 | 00:00:00 | | 2001-05-24 | 66,90 | 753.700 | 67,71 | 66,28 | 66,80 | 00:00:00 | | 2001-05-25 | 66,47 | 332.400 | 67,47 | 66,10 | 66,70 | 00:00:00 | | 2001-05-29 | 67,06 | 346.300 | 67,10 | 65,90 | 66,00 | 00:00:00 | | 2001-05-30 | 65,89 | 375.200 | 66,97 | 65,82 | 66,83 | 00:00:00 | | 2001-05-31 | 66,28 | 1.038.300 | 66,57 | 65,31 | 65,45 | 00:00:00 | | 2001-06-01 | 64,90 | 779.100 | 65,30 | 64,23 | 65,30 | 00:00:00 | | 2001-06-04 | 64,11 | 1.182.600 | 64,26 | 63,65 | 64,25 | 00:00:00 | | 2001-06-05 | 64,99 | 773.200 | 65,08 | 64,05 | 64,11 | 00:00:00 | | 2001-06-06 | 63,77 | 432.800 | 64,79 | 63,45 | 64,60 | 00:00:00 | | 2001-06-07 | 64,15 | 518.100 | 64,19 | 63,32 | 63,32 | 00:00:00 | | 2001-06-08 | 63,43 | 514.700 | 64,35 | 63,05 | 64,34 | 00:00:00 | | 2001-06-11 | 64,05 | 345.800 | 64,10 | 62,90 | 63,05 | 00:00:00 | | 2001-06-12 | 63,30 | 430.300 | 63,85 | 62,75 | 63,85 | 00:00:00 | | 2001-06-13 | 62,49 | 557.600 | 63,90 | 62,42 | 63,30 | 00:00:00 | | 2001-06-14 | 61,72 | 583.400 | 62,30 | 61,08 | 62,30 | 00:00:00 | | 2001-06-15 | 61,24 | 1.120.800 | 61,60 | 60,00 | 60,80 | 00:00:00 | | 2001-06-18 | 60,73 | 557.100 | 61,85 | 60,50 | 61,25 | 00:00:00 | | 2001-06-19 | 62,58 | 739.500 | 63,80 | 61,36 | 61,48 | 00:00:00 | | 2001-06-20 | 63,45 | 813.400 | 63,60 | 61,50 | 62,58 | 00:00:00 | | 2001-06-21 | 64,49 | 901.300 | 64,59 | 63,10 | 63,55 | 00:00:00 | | 2001-06-22 | 63,99 | 526.000 | 64,70 | 63,60 | 64,70 | 00:00:00 | | 2001-06-25 | 64,00 | 637.000 | 65,00 | 63,60 | 63,90 | 00:00:00 | | 2001-06-26 | 63,60 | 1.116.500 | 64,00 | 63,43 | 63,90 | 00:00:00 | | 2001-06-27 | 63,19 | 637.700 | 63,80 | 63,15 | 63,80 | 00:00:00 | | 2001-06-28 | 63,83 | 484.100 | 64,11 | 63,19 | 63,19 | 00:00:00 | | 2001-06-29 | 65,90 | 906.400 | 65,90 | 63,75 | 64,00 | 00:00:00 | | 2001-07-02 | 67,00 | 972.500 | 67,00 | 65,25 | 65,90 | 00:00:00 | | 2001-07-03 | 67,20 | 712.700 | 67,48 | 66,75 | 67,12 | 00:00:00 | | 2001-07-05 | 66,45 | 774.000 | 67,30 | 66,30 | 67,21 | 00:00:00 | | 2001-07-06 | 65,05 | 638.700 | 66,45 | 64,76 | 66,35 | 00:00:00 | | 2001-07-09 | 65,35 | 543.800 | 65,80 | 64,50 | 65,75 | 00:00:00 | | 2001-07-10 | 64,75 | 268.000 | 65,52 | 64,50 | 65,00 | 00:00:00 | | 2001-07-11 | 64,53 | 456.200 | 65,35 | 64,13 | 64,50 | 00:00:00 | | 2001-07-12 | 66,38 | 566.600 | 66,39 | 63,90 | 64,35 | 00:00:00 | | 2001-07-13 | 67,50 | 857.300 | 67,86 | 66,12 | 66,20 | 00:00:00 | | 2001-07-16 | 67,83 | 600.800 | 68,18 | 67,49 | 67,88 | 00:00:00 | | 2001-07-17 | 67,10 | 754.700 | 67,93 | 66,37 | 67,93 | 00:00:00 | | 2001-07-18 | 65,85 | 586.300 | 67,25 | 65,41 | 66,90 | 00:00:00 | | 2001-07-19 | 67,30 | 1.574.100 | 67,70 | 66,50 | 66,50 | 00:00:00 | | 2001-07-20 | 67,58 | 912.900 | 67,90 | 67,30 | 67,53 | 00:00:00 | | 2001-07-23 | 67,25 | 697.300 | 68,00 | 67,15 | 67,80 | 00:00:00 | | 2001-07-24 | 67,10 | 1.268.700 | 68,14 | 66,98 | 67,73 | 00:00:00 | | 2001-07-25 | 67,76 | 705.000 | 67,90 | 66,89 | 66,89 | 00:00:00 | | 2001-07-26 | 67,30 | 910.600 | 67,85 | 66,50 | 67,85 | 00:00:00 | | 2001-07-27 | 67,40 | 365.800 | 67,53 | 67,14 | 67,35 | 00:00:00 | | 2001-07-30 | 66,68 | 555.400 | 67,95 | 66,66 | 67,50 | 00:00:00 | | 2001-07-31 | 67,03 | 552.900 | 67,30 | 66,76 | 66,85 | 00:00:00 | | 2001-08-01 | 67,97 | 447.900 | 68,17 | 67,15 | 67,24 | 00:00:00 | | 2001-08-02 | 68,00 | 477.100 | 68,14 | 67,80 | 68,00 | 00:00:00 | | 2001-08-03 | 68,53 | 734.000 | 68,70 | 67,25 | 68,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
