|
 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 | | 2018-04-23 | 9,75 | 778.107 | 9,83 | 9,64 | 9,73 | 00:00:00 | | 2018-04-24 | 9,58 | 1.833.785 | 9,85 | 9,54 | 9,78 | 00:00:00 | | 2018-04-25 | 9,68 | 974.336 | 9,84 | 9,51 | 9,51 | 00:00:00 | | 2018-04-26 | 9,69 | 1.110.839 | 9,75 | 9,59 | 9,75 | 00:00:00 | | 2018-04-27 | 9,70 | 1.079.458 | 9,83 | 9,62 | 9,74 | 00:00:00 | | 2018-04-30 | 9,67 | 1.481.749 | 9,84 | 9,60 | 9,72 | 00:00:00 | | 2018-05-01 | 9,69 | 923.627 | 9,71 | 9,54 | 9,60 | 00:00:00 | | 2018-05-02 | 9,77 | 582.434 | 9,89 | 9,67 | 9,68 | 00:00:00 | | 2018-05-03 | 9,59 | 1.134.243 | 9,79 | 9,54 | 9,79 | 00:00:00 | | 2018-05-04 | 9,70 | 1.105.797 | 9,78 | 9,56 | 9,60 | 00:00:00 | | 2018-05-07 | 10,89 | 2.610.024 | 10,91 | 10,05 | 10,12 | 00:00:00 | | 2018-05-08 | 10,84 | 2.440.936 | 10,99 | 10,52 | 10,88 | 00:00:00 | | 2018-05-09 | 11,45 | 1.811.904 | 11,52 | 10,98 | 11,00 | 00:00:00 | | 2018-05-10 | 11,58 | 1.252.179 | 11,71 | 11,43 | 11,52 | 00:00:00 | | 2018-05-11 | 11,57 | 1.060.288 | 11,67 | 11,48 | 11,60 | 00:00:00 | | 2018-05-14 | 11,44 | 986.271 | 11,64 | 11,43 | 11,57 | 00:00:00 | | 2018-05-15 | 11,44 | 1.085.235 | 11,57 | 11,30 | 11,40 | 00:00:00 | | 2018-05-16 | 11,49 | 863.985 | 11,58 | 11,44 | 11,46 | 00:00:00 | | 2018-05-17 | 11,52 | 1.571.881 | 11,60 | 11,44 | 11,52 | 00:00:00 | | 2018-05-18 | 11,63 | 1.481.552 | 11,70 | 11,53 | 11,58 | 00:00:00 | | 2018-05-21 | 11,49 | 1.235.398 | 11,70 | 11,36 | 11,64 | 00:00:00 | | 2018-05-22 | 11,11 | 1.237.629 | 11,55 | 11,04 | 11,46 | 00:00:00 | | 2018-05-23 | 11,08 | 1.114.941 | 11,23 | 11,02 | 11,08 | 00:00:00 | | 2018-05-24 | 11,10 | 1.051.518 | 11,23 | 11,05 | 11,05 | 00:00:00 | | 2018-05-25 | 10,94 | 715.777 | 11,09 | 10,80 | 11,06 | 00:00:00 | | 2018-05-29 | 10,87 | 1.146.917 | 10,97 | 10,78 | 10,85 | 00:00:00 | | 2018-05-30 | 10,85 | 917.318 | 11,01 | 10,85 | 10,92 | 00:00:00 | | 2018-05-31 | 10,57 | 1.527.933 | 10,90 | 10,47 | 10,86 | 00:00:00 | | 2018-06-01 | 10,51 | 1.406.569 | 10,70 | 10,42 | 10,59 | 00:00:00 | | 2018-06-04 | 10,50 | 1.630.816 | 10,62 | 10,32 | 10,55 | 00:00:00 | | 2018-06-05 | 10,55 | 2.372.642 | 10,72 | 10,46 | 10,48 | 00:00:00 | | 2018-06-06 | 10,49 | 1.521.709 | 10,67 | 10,47 | 10,58 | 00:00:00 | | 2018-06-07 | 10,54 | 2.547.692 | 10,58 | 10,46 | 10,50 | 00:00:00 | | 2018-06-08 | 10,44 | 986.186 | 10,60 | 10,33 | 10,39 | 00:00:00 | | 2018-06-11 | 10,53 | 1.051.909 | 10,61 | 10,34 | 10,39 | 00:00:00 | | 2018-06-12 | 10,50 | 1.003.347 | 10,77 | 10,44 | 10,58 | 00:00:00 | | 2018-06-13 | 10,35 | 1.262.960 | 10,64 | 10,28 | 10,53 | 00:00:00 | | 2018-06-14 | 10,35 | 1.335.968 | 10,40 | 10,22 | 10,40 | 00:00:00 | | 2018-06-15 | 10,30 | 1.340.806 | 10,30 | 10,22 | 10,30 | 00:00:00 | | 2018-06-18 | 10,33 | 387.051 | 10,38 | 10,20 | 10,21 | 00:00:00 | | 2018-06-19 | 10,51 | 911.424 | 10,58 | 10,25 | 10,28 | 00:00:00 | | 2018-06-20 | 10,68 | 719.400 | 10,71 | 10,42 | 10,61 | 00:00:00 | | 2018-06-21 | 10,45 | 1.045.151 | 10,72 | 10,43 | 10,70 | 00:00:00 | | 2018-06-22 | 10,60 | 1.154.577 | 10,65 | 10,43 | 10,51 | 00:00:00 | | 2018-06-25 | 10,62 | 655.349 | 10,64 | 10,47 | 10,58 | 00:00:00 | | 2018-06-26 | 10,57 | 654.856 | 10,67 | 10,53 | 10,63 | 00:00:00 | | 2018-06-27 | 10,50 | 699.243 | 10,67 | 10,48 | 10,57 | 00:00:00 | | 2018-06-28 | 10,62 | 707.437 | 10,62 | 10,44 | 10,52 | 00:00:00 | | 2018-06-29 | 10,70 | 1.474.040 | 10,85 | 10,53 | 10,62 | 00:00:00 | | 2018-07-02 | 10,77 | 1.008.189 | 10,77 | 10,62 | 10,63 | 00:00:00 | | 2018-07-03 | 10,78 | 596.093 | 10,83 | 10,65 | 10,79 | 00:00:00 | | 2018-07-05 | 10,84 | 669.816 | 10,90 | 10,71 | 10,83 | 00:00:00 | | 2018-07-06 | 10,12 | 2.233.567 | 10,37 | 9,75 | 10,35 | 00:00:00 | | 2018-07-09 | 10,05 | 2.542.041 | 10,22 | 9,98 | 10,22 | 00:00:00 | | 2018-07-10 | 9,98 | 119.583 | 10,15 | 9,90 | 10,09 | 00:00:00 | | 2018-07-11 | 10,31 | 993.821 | 10,36 | 10,10 | 10,10 | 00:00:00 | | 2018-07-12 | 10,25 | 642.364 | 10,34 | 10,13 | 10,34 | 00:00:00 | | 2018-07-13 | 10,26 | 781.743 | 10,39 | 10,21 | 10,27 | 00:00:00 | | 2018-07-16 | 10,15 | 952.947 | 10,26 | 10,01 | 10,26 | 00:00:00 | | 2018-07-17 | 10,12 | 459.353 | 10,30 | 10,09 | 10,14 | 00:00:00 | | 2018-07-18 | 10,03 | 1.313.418 | 10,13 | 10,01 | 10,08 | 00:00:00 | | 2018-07-19 | 10,11 | 730.320 | 10,16 | 10,02 | 10,03 | 00:00:00 | | 2018-07-20 | 10,04 | 785.710 | 10,09 | 9,94 | 10,08 | 00:00:00 | | 2018-07-23 | 10,20 | 792.884 | 10,29 | 10,06 | 10,12 | 00:00:00 | | 2018-07-24 | 10,30 | 883.548 | 10,37 | 10,26 | 10,32 | 00:00:00 | | 2018-07-25 | 10,49 | 1.022.621 | 10,49 | 10,26 | 10,32 | 00:00:00 | | 2018-07-26 | 10,36 | 571.878 | 10,61 | 10,36 | 10,51 | 00:00:00 | | 2018-07-27 | 10,30 | 1.723.635 | 10,39 | 10,05 | 10,37 | 00:00:00 | | 2018-07-30 | 10,53 | 766.142 | 10,62 | 10,23 | 10,27 | 00:00:00 | | 2018-07-31 | 10,57 | 913.455 | 10,67 | 10,46 | 10,55 | 00:00:00 | | 2018-08-01 | 10,32 | 756.312 | 10,65 | 10,30 | 10,55 | 00:00:00 | | 2018-08-02 | 10,17 | 555.880 | 10,30 | 10,16 | 10,30 | 00:00:00 | | 2018-08-03 | 10,13 | 314.286 | 10,33 | 10,09 | 10,17 | 00:00:00 | | 2018-08-06 | 10,17 | 926.336 | 10,29 | 10,08 | 10,12 | 00:00:00 | | 2018-08-07 | 10,26 | 630.324 | 10,30 | 10,12 | 10,25 | 00:00:00 | | 2018-08-08 | 10,10 | 1.570.285 | 10,32 | 9,99 | 10,24 | 00:00:00 | | 2018-08-09 | 10,44 | 1.661.545 | 11,11 | 10,28 | 10,49 | 00:00:00 | | 2018-08-10 | 10,17 | 1.207.227 | 10,36 | 10,08 | 10,35 | 00:00:00 | | 2018-08-13 | 10,25 | 1.025.653 | 10,28 | 10,11 | 10,15 | 00:00:00 | | 2018-08-14 | 10,38 | 828.343 | 10,50 | 10,29 | 10,29 | 00:00:00 | | 2018-08-15 | 10,24 | 563.295 | 10,38 | 10,15 | 10,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
