|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 68,80 | 620.400 | 69,24 | 68,30 | 69,20 | 00:00:00 | | 2001-12-04 | 69,35 | 763.300 | 69,40 | 68,25 | 68,80 | 00:00:00 | | 2001-12-05 | 71,10 | 1.055.400 | 71,14 | 69,05 | 69,30 | 00:00:00 | | 2001-12-06 | 70,45 | 1.202.200 | 70,85 | 69,71 | 70,85 | 00:00:00 | | 2001-12-07 | 68,23 | 1.345.700 | 69,20 | 67,65 | 68,90 | 00:00:00 | | 2001-12-10 | 68,22 | 595.800 | 68,65 | 67,55 | 68,23 | 00:00:00 | | 2001-12-11 | 68,40 | 431.400 | 68,70 | 67,75 | 68,10 | 00:00:00 | | 2001-12-12 | 68,37 | 635.700 | 69,05 | 67,85 | 68,40 | 00:00:00 | | 2001-12-13 | 65,95 | 822.100 | 68,13 | 65,50 | 68,12 | 00:00:00 | | 2001-12-14 | 65,20 | 1.190.400 | 65,55 | 64,30 | 65,45 | 00:00:00 | | 2001-12-17 | 65,83 | 741.900 | 66,35 | 65,10 | 65,45 | 00:00:00 | | 2001-12-18 | 66,88 | 790.500 | 67,65 | 66,03 | 66,10 | 00:00:00 | | 2001-12-19 | 67,86 | 814.100 | 69,25 | 66,89 | 67,00 | 00:00:00 | | 2001-12-20 | 67,33 | 422.000 | 68,85 | 67,14 | 68,06 | 00:00:00 | | 2001-12-21 | 66,19 | 1.239.100 | 67,63 | 66,19 | 67,40 | 00:00:00 | | 2001-12-24 | 67,12 | 209.200 | 67,52 | 66,75 | 66,79 | 00:00:00 | | 2001-12-26 | 67,62 | 327.400 | 68,11 | 67,05 | 67,05 | 00:00:00 | | 2001-12-27 | 67,83 | 395.700 | 67,91 | 67,15 | 67,65 | 00:00:00 | | 2001-12-28 | 67,93 | 306.600 | 68,07 | 67,49 | 67,98 | 00:00:00 | | 2001-12-31 | 67,23 | 339.500 | 68,40 | 67,20 | 67,83 | 00:00:00 | | 2002-01-02 | 68,95 | 1.033.800 | 69,10 | 66,77 | 67,45 | 00:00:00 | | 2002-01-03 | 68,85 | 701.300 | 69,90 | 68,10 | 68,80 | 00:00:00 | | 2002-01-04 | 69,00 | 1.071.600 | 69,25 | 68,75 | 68,85 | 00:00:00 | | 2002-01-07 | 68,50 | 635.000 | 69,05 | 68,39 | 69,00 | 00:00:00 | | 2002-01-08 | 68,81 | 767.500 | 68,95 | 67,90 | 68,50 | 00:00:00 | | 2002-01-09 | 67,41 | 658.100 | 69,06 | 67,35 | 68,61 | 00:00:00 | | 2002-01-10 | 67,70 | 440.800 | 68,12 | 67,24 | 67,45 | 00:00:00 | | 2002-01-11 | 67,50 | 382.600 | 68,75 | 67,45 | 67,95 | 00:00:00 | | 2002-01-14 | 68,06 | 432.700 | 68,20 | 67,52 | 67,65 | 00:00:00 | | 2002-01-15 | 68,63 | 447.900 | 69,60 | 68,20 | 68,50 | 00:00:00 | | 2002-01-16 | 68,09 | 403.000 | 68,76 | 68,06 | 68,20 | 00:00:00 | | 2002-01-17 | 68,03 | 513.100 | 68,48 | 67,45 | 68,02 | 00:00:00 | | 2002-01-18 | 68,33 | 492.400 | 68,62 | 67,75 | 67,75 | 00:00:00 | | 2002-01-22 | 68,90 | 446.800 | 68,94 | 68,00 | 68,10 | 00:00:00 | | 2002-01-23 | 66,97 | 718.900 | 68,90 | 66,97 | 68,85 | 00:00:00 | | 2002-01-24 | 66,60 | 1.267.500 | 67,60 | 66,25 | 67,21 | 00:00:00 | | 2002-01-25 | 67,68 | 1.102.300 | 67,75 | 65,85 | 66,30 | 00:00:00 | | 2002-01-28 | 67,23 | 409.500 | 67,71 | 67,05 | 67,48 | 00:00:00 | | 2002-01-29 | 66,45 | 465.300 | 67,45 | 66,29 | 67,24 | 00:00:00 | | 2002-01-30 | 66,76 | 929.500 | 66,80 | 65,80 | 66,48 | 00:00:00 | | 2002-01-31 | 67,45 | 1.061.800 | 67,48 | 66,33 | 66,80 | 00:00:00 | | 2002-02-01 | 67,46 | 7.515 | 67,91 | 67,20 | 67,85 | 00:00:00 | | 2002-02-04 | 65,03 | 992.800 | 67,35 | 64,70 | 67,35 | 00:00:00 | | 2002-02-05 | 65,55 | 1.504.400 | 65,86 | 65,00 | 65,28 | 00:00:00 | | 2002-02-06 | 66,51 | 904.900 | 66,65 | 65,80 | 66,05 | 00:00:00 | | 2002-02-07 | 69,00 | 1.300.800 | 69,20 | 66,71 | 66,71 | 00:00:00 | | 2002-02-08 | 70,95 | 2.057.700 | 70,95 | 68,75 | 69,00 | 00:00:00 | | 2002-02-11 | 73,31 | 2.024.000 | 73,60 | 71,00 | 71,00 | 00:00:00 | | 2002-02-12 | 73,14 | 2.223.600 | 73,94 | 72,65 | 73,37 | 00:00:00 | | 2002-02-13 | 74,09 | 3.092.300 | 75,46 | 73,17 | 73,30 | 00:00:00 | | 2002-02-14 | 73,31 | 1.745.700 | 74,74 | 73,15 | 74,10 | 00:00:00 | | 2002-02-15 | 73,30 | 1.263.400 | 74,30 | 72,75 | 73,32 | 00:00:00 | | 2002-02-19 | 74,39 | 1.170.500 | 74,75 | 72,54 | 73,25 | 00:00:00 | | 2002-02-20 | 76,90 | 2.186.100 | 77,50 | 74,39 | 74,40 | 00:00:00 | | 2002-02-21 | 75,51 | 3.071.800 | 76,00 | 74,71 | 76,00 | 00:00:00 | | 2002-02-22 | 75,52 | 981.700 | 76,10 | 74,65 | 74,85 | 00:00:00 | | 2002-02-25 | 76,09 | 1.133.000 | 76,15 | 74,71 | 74,75 | 00:00:00 | | 2002-02-26 | 75,97 | 1.072.100 | 76,20 | 75,35 | 76,09 | 00:00:00 | | 2002-02-27 | 76,13 | 810.200 | 76,50 | 75,23 | 76,30 | 00:00:00 | | 2002-02-28 | 76,30 | 1.043.900 | 77,20 | 75,85 | 76,30 | 00:00:00 | | 2002-03-01 | 76,29 | 1.420.000 | 76,47 | 75,75 | 76,05 | 00:00:00 | | 2002-03-04 | 75,90 | 1.391.500 | 76,29 | 75,45 | 75,85 | 00:00:00 | | 2002-03-05 | 76,96 | 1.033.500 | 77,50 | 75,58 | 75,75 | 00:00:00 | | 2002-03-06 | 76,94 | 1.128.700 | 77,17 | 75,20 | 76,23 | 00:00:00 | | 2002-03-07 | 77,10 | 790.000 | 77,25 | 76,45 | 77,10 | 00:00:00 | | 2002-03-08 | 76,12 | 960.800 | 77,90 | 75,67 | 77,35 | 00:00:00 | | 2002-03-11 | 76,66 | 596.000 | 76,94 | 75,65 | 76,60 | 00:00:00 | | 2002-03-12 | 75,55 | 1.066.800 | 76,46 | 75,24 | 76,45 | 00:00:00 | | 2002-03-13 | 75,50 | 732.900 | 75,87 | 74,90 | 75,25 | 00:00:00 | | 2002-03-14 | 75,20 | 540.200 | 75,83 | 75,18 | 75,50 | 00:00:00 | | 2002-03-15 | 76,69 | 1.573.700 | 77,14 | 74,70 | 75,05 | 00:00:00 | | 2002-03-18 | 77,20 | 921.000 | 77,70 | 76,35 | 76,35 | 00:00:00 | | 2002-03-19 | 77,85 | 1.321.700 | 78,70 | 77,47 | 77,65 | 00:00:00 | | 2002-03-20 | 76,71 | 932.900 | 77,77 | 76,54 | 77,30 | 00:00:00 | | 2002-03-21 | 76,20 | 834.100 | 77,08 | 76,00 | 77,08 | 00:00:00 | | 2002-03-22 | 75,60 | 684.700 | 76,20 | 75,36 | 76,20 | 00:00:00 | | 2002-03-25 | 75,02 | 630.300 | 76,10 | 74,99 | 75,80 | 00:00:00 | | 2002-03-26 | 75,17 | 1.112.100 | 76,02 | 74,88 | 74,90 | 00:00:00 | | 2002-03-27 | 75,30 | 837.500 | 75,93 | 74,70 | 75,17 | 00:00:00 | | 2002-03-28 | 76,10 | 620.000 | 76,88 | 75,30 | 75,54 | 00:00:00 | | 2002-04-01 | 77,00 | 758.400 | 77,55 | 75,13 | 76,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
