|
 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 | | 2017-12-26 | 11,88 | 645.998 | 11,96 | 11,76 | 11,80 | 00:00:00 | | 2017-12-27 | 11,79 | 327.129 | 11,93 | 11,78 | 11,88 | 00:00:00 | | 2017-12-28 | 11,76 | 327.463 | 11,83 | 11,74 | 11,81 | 00:00:00 | | 2017-12-29 | 11,59 | 498.169 | 11,82 | 11,58 | 11,78 | 00:00:00 | | 2018-01-02 | 11,66 | 959.535 | 11,67 | 11,40 | 11,58 | 00:00:00 | | 2018-01-03 | 11,17 | 746.149 | 11,66 | 11,16 | 11,66 | 00:00:00 | | 2018-01-04 | 11,18 | 611.691 | 11,28 | 11,03 | 11,20 | 00:00:00 | | 2018-01-05 | 11,43 | 527.689 | 11,43 | 11,10 | 11,28 | 00:00:00 | | 2018-01-08 | 11,34 | 1.408.617 | 11,52 | 11,30 | 11,37 | 00:00:00 | | 2018-01-09 | 11,54 | 1.968.792 | 11,79 | 11,41 | 11,41 | 00:00:00 | | 2018-01-10 | 11,55 | 899.802 | 11,61 | 11,42 | 11,52 | 00:00:00 | | 2018-01-11 | 11,50 | 692.784 | 11,75 | 11,50 | 11,61 | 00:00:00 | | 2018-01-12 | 11,84 | 1.001.990 | 11,90 | 11,50 | 11,51 | 00:00:00 | | 2018-01-16 | 11,79 | 714.414 | 12,00 | 11,73 | 11,85 | 00:00:00 | | 2018-01-17 | 12,11 | 672.425 | 12,14 | 11,75 | 11,91 | 00:00:00 | | 2018-01-18 | 11,94 | 1.392.541 | 12,21 | 11,91 | 12,09 | 00:00:00 | | 2018-01-19 | 12,11 | 595.502 | 12,14 | 11,83 | 11,91 | 00:00:00 | | 2018-01-22 | 12,16 | 583.710 | 12,22 | 12,02 | 12,10 | 00:00:00 | | 2018-01-23 | 12,23 | 533.675 | 12,23 | 12,01 | 12,14 | 00:00:00 | | 2018-01-24 | 11,99 | 1.447.335 | 12,22 | 11,93 | 12,22 | 00:00:00 | | 2018-01-25 | 12,07 | 804.202 | 12,07 | 11,68 | 12,05 | 00:00:00 | | 2018-01-26 | 12,04 | 657.617 | 12,10 | 11,94 | 12,10 | 00:00:00 | | 2018-01-29 | 11,78 | 762.765 | 12,07 | 11,73 | 12,05 | 00:00:00 | | 2018-01-30 | 11,80 | 521.017 | 11,90 | 11,60 | 11,65 | 00:00:00 | | 2018-01-31 | 11,80 | 762.179 | 12,01 | 11,73 | 11,89 | 00:00:00 | | 2018-02-01 | 11,64 | 1.135.194 | 11,79 | 11,46 | 11,75 | 00:00:00 | | 2018-02-02 | 11,15 | 834.851 | 11,61 | 11,10 | 11,61 | 00:00:00 | | 2018-02-05 | 10,58 | 1.281.350 | 11,11 | 10,53 | 11,03 | 00:00:00 | | 2018-02-06 | 10,85 | 881.329 | 10,96 | 10,30 | 10,32 | 00:00:00 | | 2018-02-07 | 10,96 | 986.367 | 11,14 | 10,76 | 10,86 | 00:00:00 | | 2018-02-08 | 10,91 | 807.187 | 11,24 | 10,91 | 11,03 | 00:00:00 | | 2018-02-09 | 11,15 | 1.215.244 | 11,25 | 10,76 | 10,99 | 00:00:00 | | 2018-02-12 | 10,96 | 623.670 | 11,23 | 10,85 | 11,21 | 00:00:00 | | 2018-02-13 | 11,18 | 961.265 | 11,24 | 10,91 | 10,91 | 00:00:00 | | 2018-02-14 | 11,28 | 840.559 | 11,37 | 11,09 | 11,12 | 00:00:00 | | 2018-02-15 | 11,38 | 623.956 | 11,45 | 11,16 | 11,29 | 00:00:00 | | 2018-02-16 | 11,26 | 756.662 | 11,50 | 11,18 | 11,39 | 00:00:00 | | 2018-02-20 | 9,97 | 2.009.508 | 10,88 | 9,92 | 10,62 | 00:00:00 | | 2018-02-21 | 10,37 | 1.252.376 | 10,48 | 10,00 | 10,02 | 00:00:00 | | 2018-02-22 | 10,21 | 1.651.843 | 10,59 | 10,08 | 10,42 | 00:00:00 | | 2018-02-23 | 10,73 | 1.040.478 | 10,73 | 10,26 | 10,30 | 00:00:00 | | 2018-02-26 | 10,69 | 970.383 | 10,81 | 10,55 | 10,75 | 00:00:00 | | 2018-02-27 | 10,35 | 1.031.899 | 10,63 | 10,34 | 10,60 | 00:00:00 | | 2018-02-28 | 10,04 | 1.445.446 | 10,41 | 10,00 | 10,35 | 00:00:00 | | 2018-03-01 | 10,01 | 1.626.385 | 10,28 | 9,92 | 10,01 | 00:00:00 | | 2018-03-02 | 10,45 | 2.669.666 | 10,53 | 9,95 | 9,98 | 00:00:00 | | 2018-03-05 | 10,22 | 1.208.575 | 10,52 | 10,19 | 10,41 | 00:00:00 | | 2018-03-06 | 10,15 | 1.040.233 | 10,30 | 10,10 | 10,24 | 00:00:00 | | 2018-03-07 | 10,05 | 1.340.002 | 10,17 | 10,00 | 10,09 | 00:00:00 | | 2018-03-08 | 9,99 | 1.051.424 | 10,14 | 9,91 | 10,07 | 00:00:00 | | 2018-03-09 | 9,95 | 1.242.742 | 9,96 | 9,67 | 9,84 | 00:00:00 | | 2018-03-12 | 10,10 | 1.864.173 | 10,27 | 9,97 | 9,99 | 00:00:00 | | 2018-03-13 | 9,96 | 1.008.388 | 10,18 | 9,84 | 10,14 | 00:00:00 | | 2018-03-14 | 9,91 | 871.218 | 10,07 | 9,88 | 9,97 | 00:00:00 | | 2018-03-15 | 9,68 | 956.544 | 9,96 | 9,51 | 9,89 | 00:00:00 | | 2018-03-16 | 9,79 | 1.747.473 | 10,00 | 9,73 | 9,73 | 00:00:00 | | 2018-03-19 | 9,70 | 795.366 | 9,80 | 9,54 | 9,73 | 00:00:00 | | 2018-03-20 | 9,87 | 829.555 | 9,89 | 9,73 | 9,76 | 00:00:00 | | 2018-03-21 | 10,14 | 1.200.783 | 10,18 | 9,83 | 9,88 | 00:00:00 | | 2018-03-22 | 10,00 | 1.225.170 | 10,23 | 9,87 | 10,06 | 00:00:00 | | 2018-03-23 | 9,87 | 811.289 | 10,10 | 9,87 | 10,04 | 00:00:00 | | 2018-03-26 | 9,99 | 1.107.508 | 10,04 | 9,85 | 10,04 | 00:00:00 | | 2018-03-27 | 9,99 | 860.930 | 10,19 | 9,93 | 10,00 | 00:00:00 | | 2018-03-28 | 9,93 | 713.516 | 10,16 | 9,83 | 10,03 | 00:00:00 | | 2018-03-29 | 9,98 | 1.678.217 | 10,07 | 9,88 | 9,99 | 00:00:00 | | 2018-04-02 | 9,94 | 962.823 | 10,00 | 9,70 | 9,95 | 00:00:00 | | 2018-04-03 | 9,90 | 719.432 | 10,12 | 9,86 | 10,00 | 00:00:00 | | 2018-04-04 | 9,34 | 8.448.473 | 9,40 | 9,04 | 9,29 | 00:00:00 | | 2018-04-05 | 9,26 | 4.169.883 | 9,38 | 9,18 | 9,38 | 00:00:00 | | 2018-04-06 | 9,17 | 1.876.903 | 9,38 | 9,10 | 9,23 | 00:00:00 | | 2018-04-09 | 9,29 | 2.214.644 | 9,49 | 9,18 | 9,22 | 00:00:00 | | 2018-04-10 | 9,36 | 881.794 | 9,48 | 9,32 | 9,39 | 00:00:00 | | 2018-04-11 | 9,36 | 767.317 | 9,46 | 9,30 | 9,31 | 00:00:00 | | 2018-04-12 | 9,28 | 1.553.194 | 9,37 | 9,26 | 9,37 | 00:00:00 | | 2018-04-13 | 9,39 | 1.024.820 | 9,50 | 9,31 | 9,31 | 00:00:00 | | 2018-04-16 | 9,56 | 1.410.835 | 9,73 | 9,31 | 9,42 | 00:00:00 | | 2018-04-17 | 9,52 | 902.760 | 9,67 | 9,43 | 9,61 | 00:00:00 | | 2018-04-18 | 9,65 | 804.235 | 9,75 | 9,50 | 9,51 | 00:00:00 | | 2018-04-19 | 9,73 | 920.002 | 9,74 | 9,55 | 9,66 | 00:00:00 | | 2018-04-20 | 9,72 | 1.215.536 | 9,73 | 9,59 | 9,72 | 00:00:00 | | 2018-04-23 | 9,75 | 778.107 | 9,83 | 9,64 | 9,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
