|
 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 | | 2018-08-15 | 10,24 | 563.295 | 10,38 | 10,15 | 10,38 | 00:00:00 | | 2018-08-16 | 10,20 | 590.324 | 10,38 | 10,17 | 10,25 | 00:00:00 | | 2018-08-17 | 10,26 | 1.315.071 | 10,34 | 10,05 | 10,18 | 00:00:00 | | 2018-08-20 | 10,49 | 1.276.861 | 10,55 | 10,29 | 10,33 | 00:00:00 | | 2018-08-21 | 10,65 | 510.860 | 10,73 | 10,51 | 10,53 | 00:00:00 | | 2018-08-22 | 10,68 | 1.023.228 | 10,84 | 10,64 | 10,70 | 00:00:00 | | 2018-08-23 | 10,51 | 1.385.468 | 10,71 | 10,32 | 10,68 | 00:00:00 | | 2018-08-24 | 10,75 | 959.527 | 10,79 | 10,48 | 10,50 | 00:00:00 | | 2018-08-27 | 10,73 | 776.672 | 10,95 | 10,67 | 10,79 | 00:00:00 | | 2018-08-28 | 10,57 | 517.857 | 10,76 | 10,51 | 10,76 | 00:00:00 | | 2018-08-29 | 10,61 | 689.919 | 10,61 | 10,43 | 10,57 | 00:00:00 | | 2018-08-30 | 10,53 | 827.438 | 10,72 | 10,50 | 10,62 | 00:00:00 | | 2018-08-31 | 10,28 | 1.361.849 | 10,48 | 10,14 | 10,48 | 00:00:00 | | 2018-09-04 | 10,18 | 686.088 | 10,28 | 10,07 | 10,20 | 00:00:00 | | 2018-09-05 | 10,06 | 935.526 | 10,19 | 10,04 | 10,18 | 00:00:00 | | 2018-09-06 | 10,04 | 1.214.968 | 10,07 | 9,95 | 10,07 | 00:00:00 | | 2018-09-07 | 9,81 | 35.977 | 9,82 | 9,81 | 10,07 | 00:00:00 | | 2018-09-10 | 9,57 | 1.322.386 | 9,69 | 9,49 | 9,65 | 00:00:00 | | 2018-09-11 | 9,55 | 1.078.257 | 9,66 | 9,51 | 9,55 | 00:00:00 | | 2018-09-12 | 9,82 | 1.088.223 | 9,84 | 9,54 | 9,57 | 00:00:00 | | 2018-09-13 | 9,81 | 515.424 | 9,89 | 9,78 | 9,87 | 00:00:00 | | 2018-09-14 | 9,78 | 482.116 | 9,85 | 9,66 | 9,85 | 00:00:00 | | 2018-09-17 | 9,79 | 461.943 | 9,83 | 9,73 | 9,79 | 00:00:00 | | 2018-09-18 | 9,92 | 420.626 | 9,95 | 9,78 | 9,81 | 00:00:00 | | 2018-09-19 | 9,94 | 591.027 | 10,02 | 9,90 | 9,93 | 00:00:00 | | 2018-09-20 | 10,43 | 1.018.634 | 10,46 | 9,99 | 10,02 | 00:00:00 | | 2018-09-21 | 10,35 | 1.610.109 | 10,66 | 10,31 | 10,43 | 00:00:00 | | 2018-09-24 | 10,21 | 616.568 | 10,34 | 10,13 | 10,32 | 00:00:00 | | 2018-09-25 | 10,24 | 471.133 | 10,29 | 10,17 | 10,25 | 00:00:00 | | 2018-09-26 | 10,10 | 622.784 | 10,35 | 10,09 | 10,27 | 00:00:00 | | 2018-09-27 | 10,11 | 666.737 | 10,26 | 10,09 | 10,13 | 00:00:00 | | 2018-09-28 | 10,01 | 756.891 | 10,14 | 9,96 | 10,11 | 00:00:00 | | 2018-10-01 | 10,07 | 730.015 | 10,14 | 9,91 | 10,05 | 00:00:00 | | 2018-10-02 | 10,10 | 680.803 | 10,25 | 9,95 | 10,04 | 00:00:00 | | 2018-10-03 | 10,25 | 698.655 | 10,32 | 10,05 | 10,12 | 00:00:00 | | 2018-10-04 | 10,25 | 1.917.227 | 10,66 | 10,13 | 10,25 | 00:00:00 | | 2018-10-05 | 10,24 | 839.043 | 10,41 | 10,16 | 10,27 | 00:00:00 | | 2018-10-08 | 10,41 | 635.213 | 10,41 | 10,08 | 10,18 | 00:00:00 | | 2018-10-09 | 9,83 | 1.611.851 | 10,45 | 9,68 | 10,40 | 00:00:00 | | 2018-10-10 | 9,47 | 1.436.994 | 9,93 | 9,43 | 9,83 | 00:00:00 | | 2018-10-11 | 9,58 | 1.500.944 | 9,66 | 9,39 | 9,44 | 00:00:00 | | 2018-10-12 | 9,53 | 1.059.655 | 9,70 | 9,42 | 9,70 | 00:00:00 | | 2018-10-15 | 9,65 | 670.509 | 9,71 | 9,48 | 9,52 | 00:00:00 | | 2018-10-16 | 9,81 | 502.601 | 9,83 | 9,55 | 9,67 | 00:00:00 | | 2018-10-17 | 9,79 | 509.306 | 9,95 | 9,71 | 9,81 | 00:00:00 | | 2018-10-18 | 9,48 | 815.057 | 9,82 | 9,47 | 9,78 | 00:00:00 | | 2018-10-19 | 9,61 | 707.452 | 9,65 | 9,48 | 9,50 | 00:00:00 | | 2018-10-22 | 9,98 | 1.339.870 | 9,99 | 9,62 | 9,62 | 00:00:00 | | 2018-10-23 | 9,79 | 1.366.914 | 10,03 | 9,69 | 9,89 | 00:00:00 | | 2018-10-24 | 9,45 | 1.865.856 | 9,89 | 9,40 | 9,83 | 00:00:00 | | 2018-10-25 | 9,58 | 741.207 | 9,65 | 9,38 | 9,53 | 00:00:00 | | 2018-10-26 | 9,20 | 1.067.801 | 9,55 | 9,12 | 9,49 | 00:00:00 | | 2018-10-29 | 9,21 | 849.066 | 9,55 | 9,12 | 9,32 | 00:00:00 | | 2018-10-30 | 9,84 | 1.205.997 | 9,87 | 9,24 | 9,24 | 00:00:00 | | 2018-10-31 | 9,70 | 1.015.612 | 9,96 | 9,69 | 9,91 | 00:00:00 | | 2018-11-01 | 9,81 | 1.204.743 | 10,08 | 9,72 | 9,81 | 00:00:00 | | 2018-11-02 | 9,77 | 1.035.957 | 9,92 | 9,67 | 9,81 | 00:00:00 | | 2018-11-05 | 10,06 | 1.643.162 | 10,08 | 9,85 | 9,86 | 00:00:00 | | 2018-11-06 | 10,27 | 1.325.771 | 10,28 | 9,79 | 10,02 | 00:00:00 | | 2018-11-07 | 10,37 | 2.389.239 | 10,47 | 10,19 | 10,28 | 00:00:00 | | 2018-11-08 | 10,06 | 1.602.970 | 10,13 | 9,32 | 9,32 | 00:00:00 | | 2018-11-09 | 10,45 | 1.118.146 | 10,65 | 10,02 | 10,02 | 00:00:00 | | 2018-11-12 | 9,83 | 3.119.922 | 10,41 | 9,62 | 10,41 | 00:00:00 | | 2018-11-13 | 9,65 | 1.767.833 | 9,82 | 9,43 | 9,80 | 00:00:00 | | 2018-11-14 | 9,75 | 1.460.326 | 9,82 | 9,58 | 9,69 | 00:00:00 | | 2018-11-15 | 9,76 | 1.331.482 | 9,81 | 9,45 | 9,71 | 00:00:00 | | 2018-11-16 | 9,76 | 1.112.997 | 9,85 | 9,56 | 9,70 | 00:00:00 | | 2018-11-19 | 9,77 | 1.366.840 | 9,87 | 9,73 | 9,76 | 00:00:00 | | 2018-11-20 | 9,70 | 2.292.476 | 9,75 | 9,44 | 9,68 | 00:00:00 | | 2018-11-21 | 9,81 | 1.545.650 | 9,93 | 9,67 | 9,75 | 00:00:00 | | 2018-11-23 | 10,11 | 620.463 | 10,21 | 9,74 | 9,74 | 00:00:00 | | 2018-11-26 | 10,34 | 1.833.618 | 10,46 | 10,15 | 10,19 | 00:00:00 | | 2018-11-27 | 10,17 | 1.535.794 | 10,46 | 10,16 | 10,35 | 00:00:00 | | 2018-11-28 | 10,41 | 1.452.251 | 10,45 | 9,94 | 10,20 | 00:00:00 | | 2018-11-29 | 10,42 | 1.004.516 | 10,47 | 10,33 | 10,34 | 00:00:00 | | 2018-11-30 | 10,37 | 1.304.835 | 10,46 | 10,34 | 10,37 | 00:00:00 | | 2018-12-03 | 10,15 | 167.171 | 10,46 | 10,13 | 10,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
