|
 GEODRILL LIMITED - [Ticker: GEO.TO] |     | | Última Transacción | 2,500 | Hora de Cotización | 2012-05-22 - 20:55 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [1,760 - 3,750] | | Máximo | 2,590 | Mínimo | 2,380 | | Volumen | 83.100 | Volumen Medio (3m) | 312.903 | | Demanda / Oferta | 2,470 x 0 - 2,530 x 0 | Yield | N/A | | Cierre Anterior | 2,500 | PER | 11,04% | | Apertura | 2,420 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 113 | Objetivo Estimado 1 Año | N/A | | 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 GEO.TO desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-30 | 1,05 | 505 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2004-08-31 | 1,05 | 5 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-09-01 | 1,05 | 400 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-09-02 | 1,10 | 600 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2004-09-03 | 1,06 | 9.040 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2004-09-09 | 1,15 | 50 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-09-10 | 1,15 | 24 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2004-09-13 | 1,15 | 64 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2004-09-14 | 1,10 | 1.030 | 1,20 | 1,05 | 1,20 | 00:00:00 | | 2004-09-15 | 1,10 | 220 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-09-17 | 1,05 | 180 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-09-20 | 1,05 | 934 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-09-21 | 1,05 | 1.660 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-09-22 | 1,00 | 85 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-09-24 | 1,00 | 300 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-10-01 | 1,05 | 50 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-10-06 | 1,00 | 35 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2004-10-07 | 1,05 | 100 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-10-08 | 1,00 | 3 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-10-12 | 1,00 | 270 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-10-13 | 1,00 | 497 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2004-10-14 | 1,10 | 110 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2004-10-15 | 1,15 | 61 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2004-10-18 | 1,15 | 200 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2004-10-19 | 1,10 | 40 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-10-20 | 1,10 | 351 | 1,10 | 1,05 | 1,06 | 00:00:00 | | 2004-10-29 | 1,15 | 90 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-11-05 | 1,15 | 100 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-11-09 | 1,15 | 40 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-11-11 | 1,15 | 30 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-11-12 | 1,17 | 50 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-11-15 | 1,17 | 50 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-11-16 | 1,17 | 40 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-11-18 | 1,17 | 3 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2004-11-19 | 1,10 | 30 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-11-22 | 1,10 | 13 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-11-23 | 1,10 | 7 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-11-26 | 1,05 | 112 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2004-11-29 | 1,06 | 50 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-12-02 | 1,10 | 9 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2004-12-03 | 1,05 | 25 | 1,20 | 1,05 | 1,10 | 00:00:00 | | 2004-12-06 | 1,06 | 50 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2004-12-15 | 1,05 | 53 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2004-12-16 | 1,05 | 65 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-12-20 | 1,03 | 125 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2004-12-23 | 1,05 | 144 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-12-29 | 1,05 | 10 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-12-30 | 1,06 | 58 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2005-01-06 | 1,06 | 3 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2005-01-10 | 1,07 | 72 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2005-01-11 | 1,07 | 85 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2005-01-13 | 1,05 | 27 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-01-14 | 1,05 | 33 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-01-17 | 1,05 | 95 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-01-18 | 1,05 | 50 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-01-19 | 1,07 | 98 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2005-01-20 | 1,18 | 100 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2005-01-26 | 1,05 | 100 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2005-01-28 | 1,10 | 15 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2005-01-31 | 1,02 | 195 | 1,14 | 1,02 | 1,14 | 00:00:00 | | 2005-02-01 | 1,03 | 150 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2005-02-03 | 1,10 | 165 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-02-09 | 1,05 | 105 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-02-14 | 1,05 | 30 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-02-15 | 1,03 | 23 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2005-02-16 | 1,03 | 127 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2005-02-21 | 1,05 | 110 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2005-02-22 | 1,01 | 270 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2005-02-23 | 0,98 | 85 | 1,01 | 0,96 | 1,01 | 00:00:00 | | 2005-02-24 | 0,98 | 70 | 1,05 | 0,98 | 1,05 | 00:00:00 | | 2005-02-25 | 1,01 | 190 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2005-02-28 | 0,96 | 70 | 1,05 | 0,96 | 1,05 | 00:00:00 | | 2005-03-03 | 1,03 | 177 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2005-03-04 | 1,03 | 25 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2005-03-07 | 1,00 | 15 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2005-03-09 | 1,00 | 1.153 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2005-03-10 | 1,00 | 300 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2005-03-11 | 1,00 | 283 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2005-03-15 | 1,00 | 80 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2005-03-17 | 0,99 | 115 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2005-03-21 | 0,95 | 50 | 0,95 | 0,95 | 0,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
