|
 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 | | 2002-04-01 | 77,00 | 758.400 | 77,55 | 75,13 | 76,10 | 00:00:00 | | 2002-04-02 | 75,79 | 968.100 | 76,61 | 74,80 | 76,60 | 00:00:00 | | 2002-04-03 | 76,00 | 1.138.700 | 77,17 | 75,50 | 76,02 | 00:00:00 | | 2002-04-04 | 76,07 | 974.800 | 77,05 | 75,45 | 76,75 | 00:00:00 | | 2002-04-05 | 78,00 | 690.700 | 78,44 | 76,50 | 76,50 | 00:00:00 | | 2002-04-08 | 78,00 | 789.600 | 78,26 | 77,49 | 78,05 | 00:00:00 | | 2002-04-09 | 78,60 | 1.352.400 | 78,96 | 77,10 | 77,80 | 00:00:00 | | 2002-04-10 | 79,87 | 1.263.300 | 79,90 | 78,20 | 78,50 | 00:00:00 | | 2002-04-11 | 79,10 | 1.355.600 | 79,55 | 78,45 | 79,30 | 00:00:00 | | 2002-04-12 | 78,00 | 951.800 | 79,01 | 77,60 | 79,00 | 00:00:00 | | 2002-04-15 | 77,98 | 1.032.000 | 78,82 | 77,45 | 78,10 | 00:00:00 | | 2002-04-16 | 77,20 | 1.341.700 | 77,98 | 76,35 | 77,98 | 00:00:00 | | 2002-04-17 | 76,99 | 1.268.300 | 77,20 | 75,80 | 77,05 | 00:00:00 | | 2002-04-18 | 76,25 | 960.100 | 76,58 | 75,50 | 76,25 | 00:00:00 | | 2002-04-19 | 77,28 | 792.000 | 77,56 | 76,48 | 76,80 | 00:00:00 | | 2002-04-22 | 76,90 | 479.800 | 77,20 | 76,52 | 77,05 | 00:00:00 | | 2002-04-23 | 77,13 | 737.400 | 77,70 | 76,81 | 77,20 | 00:00:00 | | 2002-04-24 | 77,00 | 586.300 | 77,40 | 76,69 | 77,25 | 00:00:00 | | 2002-04-25 | 75,30 | 1.472.300 | 76,90 | 75,00 | 76,90 | 00:00:00 | | 2002-04-26 | 75,32 | 875.200 | 76,75 | 75,30 | 76,04 | 00:00:00 | | 2002-04-29 | 73,86 | 861.400 | 75,50 | 73,60 | 75,50 | 00:00:00 | | 2002-04-30 | 73,30 | 1.809.600 | 73,96 | 72,82 | 73,95 | 00:00:00 | | 2002-05-01 | 74,18 | 954.500 | 74,71 | 72,96 | 73,25 | 00:00:00 | | 2002-05-02 | 74,86 | 829.500 | 75,25 | 74,38 | 74,38 | 00:00:00 | | 2002-05-03 | 74,13 | 885.800 | 75,10 | 73,79 | 75,08 | 00:00:00 | | 2002-05-06 | 72,24 | 499.100 | 74,55 | 72,08 | 73,90 | 00:00:00 | | 2002-05-07 | 71,50 | 1.176.300 | 73,30 | 71,12 | 73,00 | 00:00:00 | | 2002-05-08 | 74,58 | 929.300 | 74,80 | 72,15 | 72,30 | 00:00:00 | | 2002-05-09 | 74,50 | 996.600 | 76,05 | 73,64 | 74,45 | 00:00:00 | | 2002-05-10 | 73,28 | 595.500 | 74,54 | 73,19 | 74,54 | 00:00:00 | | 2002-05-13 | 75,38 | 847.000 | 75,45 | 73,76 | 73,95 | 00:00:00 | | 2002-05-14 | 76,98 | 1.035.700 | 77,13 | 74,85 | 76,10 | 00:00:00 | | 2002-05-15 | 76,15 | 877.300 | 76,75 | 75,59 | 76,60 | 00:00:00 | | 2002-05-16 | 76,85 | 666.900 | 77,59 | 76,55 | 76,65 | 00:00:00 | | 2002-05-17 | 76,80 | 795.800 | 77,26 | 76,19 | 76,76 | 00:00:00 | | 2002-05-20 | 75,89 | 1.141.100 | 76,46 | 74,60 | 76,12 | 00:00:00 | | 2002-05-21 | 74,64 | 604.400 | 76,89 | 74,40 | 75,88 | 00:00:00 | | 2002-05-22 | 75,22 | 618.600 | 75,55 | 74,61 | 74,65 | 00:00:00 | | 2002-05-23 | 75,90 | 410.200 | 76,18 | 75,08 | 75,42 | 00:00:00 | | 2002-05-24 | 75,28 | 376.400 | 76,28 | 75,19 | 76,13 | 00:00:00 | | 2002-05-28 | 74,77 | 469.700 | 75,60 | 74,55 | 75,50 | 00:00:00 | | 2002-05-29 | 75,63 | 670.800 | 76,11 | 75,25 | 75,25 | 00:00:00 | | 2002-05-30 | 75,12 | 853.600 | 76,15 | 75,02 | 75,59 | 00:00:00 | | 2002-05-31 | 75,80 | 756.200 | 77,20 | 75,35 | 75,35 | 00:00:00 | | 2002-06-03 | 76,51 | 1.209.700 | 77,29 | 75,81 | 75,81 | 00:00:00 | | 2002-06-04 | 76,68 | 957.300 | 77,19 | 76,40 | 76,50 | 00:00:00 | | 2002-06-05 | 78,11 | 927.500 | 78,15 | 76,83 | 77,05 | 00:00:00 | | 2002-06-06 | 77,10 | 834.600 | 78,35 | 76,93 | 78,00 | 00:00:00 | | 2002-06-07 | 76,75 | 1.225.900 | 77,25 | 76,20 | 77,00 | 00:00:00 | | 2002-06-10 | 75,55 | 807.700 | 76,95 | 75,55 | 76,70 | 00:00:00 | | 2002-06-11 | 75,33 | 857.600 | 76,15 | 75,18 | 75,62 | 00:00:00 | | 2002-06-12 | 73,25 | 1.550.300 | 74,81 | 73,16 | 74,80 | 00:00:00 | | 2002-06-13 | 71,96 | 1.035.000 | 73,49 | 71,70 | 73,30 | 00:00:00 | | 2002-06-14 | 72,85 | 1.077.200 | 73,60 | 71,50 | 71,80 | 00:00:00 | | 2002-06-17 | 74,50 | 1.310.800 | 74,81 | 73,20 | 74,00 | 00:00:00 | | 2002-06-18 | 75,51 | 1.512.500 | 76,35 | 74,30 | 74,50 | 00:00:00 | | 2002-06-19 | 76,53 | 1.273.000 | 76,58 | 75,50 | 75,55 | 00:00:00 | | 2002-06-20 | 76,97 | 1.348.800 | 77,55 | 76,10 | 76,53 | 00:00:00 | | 2002-06-21 | 73,10 | 1.676.800 | 76,50 | 72,60 | 76,10 | 00:00:00 | | 2002-06-24 | 73,79 | 1.492.300 | 74,70 | 72,30 | 73,10 | 00:00:00 | | 2002-06-25 | 74,24 | 1.173.200 | 75,53 | 74,24 | 74,63 | 00:00:00 | | 2002-06-26 | 73,94 | 1.200.200 | 74,37 | 72,90 | 74,24 | 00:00:00 | | 2002-06-27 | 74,70 | 1.342.900 | 75,15 | 72,50 | 74,83 | 00:00:00 | | 2002-06-28 | 75,90 | 1.582.400 | 77,78 | 75,50 | 75,55 | 00:00:00 | | 2002-07-01 | 74,75 | 1.670.100 | 77,19 | 74,37 | 76,28 | 00:00:00 | | 2002-07-02 | 73,76 | 1.091.800 | 74,58 | 73,09 | 74,51 | 00:00:00 | | 2002-07-03 | 73,40 | 1.355.900 | 74,00 | 71,95 | 73,90 | 00:00:00 | | 2002-07-05 | 75,49 | 550.200 | 75,60 | 73,20 | 73,55 | 00:00:00 | | 2002-07-08 | 74,80 | 878.900 | 75,70 | 73,80 | 75,35 | 00:00:00 | | 2002-07-09 | 72,71 | 839.500 | 75,35 | 72,66 | 74,40 | 00:00:00 | | 2002-07-10 | 71,00 | 1.872.800 | 74,60 | 71,00 | 73,55 | 00:00:00 | | 2002-07-11 | 69,85 | 1.847.600 | 70,80 | 69,50 | 70,50 | 00:00:00 | | 2002-07-12 | 71,05 | 1.325.900 | 71,60 | 69,81 | 69,85 | 00:00:00 | | 2002-07-15 | 69,73 | 1.594.400 | 71,00 | 68,00 | 70,95 | 00:00:00 | | 2002-07-16 | 67,58 | 1.551.500 | 70,05 | 67,33 | 68,73 | 00:00:00 | | 2002-07-17 | 68,60 | 1.521.700 | 69,12 | 67,25 | 68,90 | 00:00:00 | | 2002-07-18 | 67,11 | 1.089.300 | 69,92 | 67,01 | 69,13 | 00:00:00 | | 2002-07-19 | 64,50 | 1.082.700 | 66,90 | 64,17 | 66,90 | 00:00:00 | | 2002-07-22 | 64,31 | 1.214.800 | 65,35 | 63,00 | 64,50 | 00:00:00 | | 2002-07-23 | 63,39 | 1.826.800 | 65,73 | 63,21 | 64,31 | 00:00:00 | | 2002-07-24 | 66,76 | 1.414.600 | 66,92 | 62,76 | 62,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
