|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 68,53 | 734.000 | 68,70 | 67,25 | 68,00 | 00:00:00 | | 2001-08-06 | 69,01 | 805.300 | 69,90 | 68,45 | 69,00 | 00:00:00 | | 2001-08-07 | 68,91 | 766.400 | 69,35 | 68,10 | 68,90 | 00:00:00 | | 2001-08-08 | 69,11 | 732.500 | 69,75 | 68,60 | 69,35 | 00:00:00 | | 2001-08-09 | 67,18 | 744.300 | 69,10 | 67,16 | 68,91 | 00:00:00 | | 2001-08-10 | 67,21 | 690.100 | 67,62 | 66,27 | 67,35 | 00:00:00 | | 2001-08-13 | 66,53 | 628.200 | 67,21 | 66,07 | 67,21 | 00:00:00 | | 2001-08-14 | 66,10 | 580.500 | 66,80 | 65,80 | 66,10 | 00:00:00 | | 2001-08-15 | 64,85 | 711.300 | 66,25 | 64,39 | 66,20 | 00:00:00 | | 2001-08-16 | 64,06 | 1.192.800 | 64,85 | 63,72 | 64,80 | 00:00:00 | | 2001-08-17 | 64,49 | 1.117.800 | 65,10 | 63,75 | 63,90 | 00:00:00 | | 2001-08-20 | 65,11 | 688.500 | 65,55 | 64,59 | 64,80 | 00:00:00 | | 2001-08-21 | 64,50 | 683.100 | 65,15 | 64,50 | 65,15 | 00:00:00 | | 2001-08-22 | 62,90 | 906.200 | 64,50 | 62,50 | 64,43 | 00:00:00 | | 2001-08-23 | 63,62 | 697.700 | 64,60 | 63,10 | 63,14 | 00:00:00 | | 2001-08-24 | 63,66 | 390.000 | 64,25 | 63,25 | 63,65 | 00:00:00 | | 2001-08-27 | 63,45 | 310.900 | 64,15 | 63,26 | 63,80 | 00:00:00 | | 2001-08-28 | 63,00 | 422.900 | 63,95 | 62,50 | 63,89 | 00:00:00 | | 2001-08-29 | 63,30 | 592.500 | 63,40 | 62,20 | 63,24 | 00:00:00 | | 2001-08-30 | 60,95 | 942.600 | 63,33 | 60,90 | 63,29 | 00:00:00 | | 2001-08-31 | 61,66 | 914.900 | 61,80 | 60,55 | 60,90 | 00:00:00 | | 2001-09-04 | 62,69 | 555.100 | 63,99 | 61,80 | 61,96 | 00:00:00 | | 2001-09-05 | 64,45 | 1.043.900 | 64,80 | 62,10 | 62,70 | 00:00:00 | | 2001-09-06 | 63,99 | 1.095.800 | 64,45 | 63,68 | 64,45 | 00:00:00 | | 2001-09-07 | 62,90 | 1.026.600 | 63,81 | 62,64 | 63,80 | 00:00:00 | | 2001-09-10 | 63,72 | 929.300 | 64,30 | 62,20 | 62,85 | 00:00:00 | | 2001-09-17 | 61,00 | 1.327.000 | 62,40 | 60,83 | 62,15 | 00:00:00 | | 2001-09-18 | 60,45 | 1.216.600 | 61,95 | 59,60 | 61,00 | 00:00:00 | | 2001-09-19 | 60,44 | 1.169.500 | 62,37 | 58,50 | 60,95 | 00:00:00 | | 2001-09-20 | 55,55 | 1.816.100 | 59,42 | 55,30 | 58,95 | 00:00:00 | | 2001-09-21 | 57,66 | 2.064.500 | 57,90 | 53,00 | 53,50 | 00:00:00 | | 2001-09-24 | 59,18 | 1.095.300 | 60,18 | 58,20 | 58,20 | 00:00:00 | | 2001-09-25 | 57,46 | 2.233.200 | 59,40 | 56,90 | 58,80 | 00:00:00 | | 2001-09-26 | 56,55 | 1.519.800 | 57,58 | 56,04 | 57,30 | 00:00:00 | | 2001-09-27 | 58,36 | 918.300 | 58,75 | 56,90 | 57,10 | 00:00:00 | | 2001-09-28 | 60,11 | 957.600 | 60,27 | 58,67 | 58,70 | 00:00:00 | | 2001-10-01 | 58,61 | 1.309.800 | 59,95 | 58,40 | 59,95 | 00:00:00 | | 2001-10-02 | 58,55 | 1.077.000 | 59,65 | 57,80 | 58,61 | 00:00:00 | | 2001-10-03 | 59,71 | 1.364.600 | 60,25 | 57,75 | 58,55 | 00:00:00 | | 2001-10-04 | 60,96 | 769.200 | 61,24 | 58,80 | 59,60 | 00:00:00 | | 2001-10-05 | 61,03 | 420.200 | 61,25 | 60,20 | 60,96 | 00:00:00 | | 2001-10-08 | 60,40 | 681.400 | 60,80 | 60,05 | 60,65 | 00:00:00 | | 2001-10-09 | 60,25 | 419.000 | 60,83 | 59,95 | 60,40 | 00:00:00 | | 2001-10-10 | 61,88 | 775.700 | 62,10 | 59,45 | 60,15 | 00:00:00 | | 2001-10-11 | 63,50 | 658.500 | 63,50 | 61,85 | 62,30 | 00:00:00 | | 2001-10-12 | 63,20 | 973.900 | 63,95 | 60,80 | 63,50 | 00:00:00 | | 2001-10-15 | 65,00 | 1.512.000 | 65,08 | 62,13 | 62,35 | 00:00:00 | | 2001-10-16 | 66,30 | 944.800 | 67,20 | 64,80 | 65,01 | 00:00:00 | | 2001-10-17 | 63,78 | 1.196.400 | 66,40 | 63,63 | 66,40 | 00:00:00 | | 2001-10-18 | 63,25 | 975.200 | 64,20 | 63,00 | 63,70 | 00:00:00 | | 2001-10-19 | 64,83 | 1.210.500 | 65,08 | 62,32 | 63,15 | 00:00:00 | | 2001-10-22 | 65,70 | 727.500 | 65,85 | 64,09 | 64,83 | 00:00:00 | | 2001-10-23 | 65,30 | 1.010.600 | 66,50 | 64,99 | 65,68 | 00:00:00 | | 2001-10-24 | 65,00 | 437.600 | 65,57 | 64,80 | 65,45 | 00:00:00 | | 2001-10-25 | 64,35 | 849.400 | 64,65 | 63,85 | 64,50 | 00:00:00 | | 2001-10-26 | 64,94 | 465.100 | 65,27 | 64,39 | 64,47 | 00:00:00 | | 2001-10-29 | 63,39 | 638.500 | 64,94 | 63,10 | 64,94 | 00:00:00 | | 2001-10-30 | 63,00 | 479.200 | 63,60 | 62,27 | 63,15 | 00:00:00 | | 2001-10-31 | 63,20 | 491.500 | 64,15 | 62,93 | 63,00 | 00:00:00 | | 2001-11-01 | 63,26 | 631.900 | 63,49 | 62,60 | 63,05 | 00:00:00 | | 2001-11-02 | 64,20 | 669.200 | 64,45 | 62,91 | 63,26 | 00:00:00 | | 2001-11-05 | 64,70 | 824.300 | 65,30 | 64,40 | 64,81 | 00:00:00 | | 2001-11-06 | 65,50 | 662.200 | 65,55 | 64,68 | 64,69 | 00:00:00 | | 2001-11-07 | 65,66 | 739.300 | 65,70 | 65,00 | 65,00 | 00:00:00 | | 2001-11-08 | 66,85 | 1.299.000 | 67,37 | 65,30 | 65,56 | 00:00:00 | | 2001-11-09 | 67,39 | 790.800 | 67,50 | 66,80 | 67,10 | 00:00:00 | | 2001-11-12 | 65,61 | 929.300 | 67,20 | 65,31 | 66,95 | 00:00:00 | | 2001-11-13 | 67,40 | 863.700 | 67,70 | 66,05 | 66,50 | 00:00:00 | | 2001-11-14 | 68,20 | 809.300 | 68,55 | 67,58 | 67,90 | 00:00:00 | | 2001-11-15 | 68,00 | 1.178.200 | 68,22 | 67,58 | 67,80 | 00:00:00 | | 2001-11-16 | 67,20 | 871.000 | 67,97 | 66,15 | 67,90 | 00:00:00 | | 2001-11-19 | 68,35 | 979.900 | 68,92 | 67,30 | 67,40 | 00:00:00 | | 2001-11-20 | 68,25 | 621.600 | 68,25 | 67,51 | 68,05 | 00:00:00 | | 2001-11-21 | 66,83 | 316.600 | 67,85 | 66,65 | 67,85 | 00:00:00 | | 2001-11-23 | 67,28 | 417.200 | 67,35 | 66,10 | 66,65 | 00:00:00 | | 2001-11-26 | 67,51 | 453.200 | 67,60 | 66,85 | 67,45 | 00:00:00 | | 2001-11-27 | 67,50 | 494.700 | 68,18 | 66,65 | 67,27 | 00:00:00 | | 2001-11-28 | 67,35 | 643.900 | 67,72 | 66,70 | 67,50 | 00:00:00 | | 2001-11-29 | 69,00 | 828.600 | 69,00 | 67,20 | 67,35 | 00:00:00 | | 2001-11-30 | 69,45 | 925.000 | 69,45 | 68,40 | 68,95 | 00:00:00 | | 2001-12-03 | 68,80 | 620.400 | 69,24 | 68,30 | 69,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
