|
 GEODRILL LIMITED - [Ticker: GEO.TO] |     | | Última Transacción | 1,500 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,500 | Mínimo | 1,480 | | Volumen | 6.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,060 x 0 - 2,120 x 0 | Yield | | | Cierre Anterior | 1,500 | PER | 0,00% | | Apertura | 1,480 | 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 GEO.TO desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-01 | 2,73 | 247.400 | 2,75 | 2,66 | 2,70 | 00:00:00 | | 2011-02-02 | 2,75 | 740.700 | 2,75 | 2,70 | 2,75 | 00:00:00 | | 2011-02-03 | 2,75 | 44.300 | 2,80 | 2,75 | 2,75 | 00:00:00 | | 2011-02-04 | 2,85 | 64.600 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2011-02-07 | 2,75 | 46.000 | 2,82 | 2,75 | 2,82 | 00:00:00 | | 2011-02-08 | 2,98 | 122.800 | 2,98 | 2,80 | 2,80 | 00:00:00 | | 2011-02-09 | 3,20 | 44.500 | 3,35 | 3,00 | 3,34 | 00:00:00 | | 2011-02-10 | 3,01 | 24.200 | 3,19 | 3,00 | 3,19 | 00:00:00 | | 2011-02-11 | 3,13 | 200 | 3,13 | 3,13 | 3,13 | 00:00:00 | | 2011-02-14 | 3,28 | 428.900 | 3,35 | 3,12 | 3,12 | 00:00:00 | | 2011-02-15 | 3,65 | 974.000 | 3,80 | 3,34 | 3,34 | 00:00:00 | | 2011-02-16 | 3,75 | 13.100 | 3,75 | 3,60 | 3,65 | 00:00:00 | | 2011-02-17 | 3,70 | 27.000 | 3,75 | 3,66 | 3,75 | 00:00:00 | | 2011-02-18 | 3,69 | 7.100 | 3,69 | 3,50 | 3,65 | 00:00:00 | | 2011-02-22 | 3,55 | 11.100 | 3,60 | 3,42 | 3,55 | 00:00:00 | | 2011-02-23 | 3,41 | 4.900 | 3,55 | 3,40 | 3,55 | 00:00:00 | | 2011-02-24 | 3,44 | 910.800 | 3,48 | 2,98 | 3,39 | 00:00:00 | | 2011-02-25 | 3,25 | 23.900 | 3,49 | 3,20 | 3,20 | 00:00:00 | | 2011-02-28 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2011-03-01 | 3,29 | 111.000 | 3,29 | 3,20 | 3,20 | 00:00:00 | | 2011-03-02 | 3,38 | 20.600 | 3,38 | 3,26 | 3,26 | 00:00:00 | | 2011-03-03 | 3,50 | 41.300 | 3,55 | 3,50 | 3,55 | 00:00:00 | | 2011-03-04 | 3,60 | 313.200 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2011-03-07 | 3,75 | 10.000 | 3,75 | 3,65 | 3,65 | 00:00:00 | | 2011-03-08 | 3,75 | 21.600 | 3,75 | 3,60 | 3,73 | 00:00:00 | | 2011-03-09 | 3,75 | 7.300 | 3,75 | 3,50 | 3,50 | 00:00:00 | | 2011-03-10 | 3,50 | 100 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2011-03-11 | 3,50 | 102.300 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2011-03-14 | 3,50 | 23.900 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2011-03-15 | 3,35 | 10.000 | 3,50 | 3,07 | 3,07 | 00:00:00 | | 2011-03-16 | 3,25 | 7.100 | 3,40 | 3,16 | 3,40 | 00:00:00 | | 2011-03-17 | 3,25 | 20.500 | 3,45 | 3,16 | 3,45 | 00:00:00 | | 2011-03-18 | 3,40 | 1.700 | 3,48 | 3,40 | 3,48 | 00:00:00 | | 2011-03-21 | 3,30 | 3.000 | 3,35 | 3,23 | 3,35 | 00:00:00 | | 2011-03-22 | 3,22 | 2.800 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2011-03-23 | 3,35 | 7.600 | 3,35 | 3,15 | 3,16 | 00:00:00 | | 2011-03-24 | 3,30 | 12.400 | 3,35 | 3,15 | 3,35 | 00:00:00 | | 2011-03-25 | 3,20 | 212.500 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2011-03-28 | 3,35 | 11.700 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2011-03-29 | 3,35 | 5.900 | 3,35 | 3,15 | 3,15 | 00:00:00 | | 2011-03-30 | 3,35 | 1.500 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2011-03-31 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2011-04-01 | 3,35 | 88.100 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2011-04-04 | 3,35 | 20.600 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2011-04-05 | 3,35 | 20.000 | 3,35 | 3,21 | 3,35 | 00:00:00 | | 2011-04-06 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2011-04-07 | 3,38 | 2.000 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2011-04-08 | 3,38 | 374.700 | 3,38 | 3,25 | 3,35 | 00:00:00 | | 2011-04-11 | 3,38 | 10.500 | 3,38 | 3,38 | 3,38 | 00:00:00 | | 2011-04-12 | 3,35 | 16.700 | 3,39 | 3,30 | 3,30 | 00:00:00 | | 2011-04-13 | 3,35 | 8.700 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2011-04-14 | 3,30 | 2.000 | 3,30 | 3,21 | 3,21 | 00:00:00 | | 2011-04-15 | 3,33 | 6.800 | 3,33 | 3,20 | 3,21 | 00:00:00 | | 2011-04-18 | 3,16 | 10.500 | 3,23 | 3,15 | 3,23 | 00:00:00 | | 2011-04-19 | 3,23 | 3.100 | 3,23 | 3,22 | 3,22 | 00:00:00 | | 2011-04-20 | 3,15 | 2.500 | 3,20 | 3,15 | 3,20 | 00:00:00 | | 2011-04-21 | 3,22 | 200 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2011-04-25 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2011-04-26 | 3,14 | 157.400 | 3,20 | 3,04 | 3,04 | 00:00:00 | | 2011-04-27 | 3,05 | 16.000 | 3,15 | 3,05 | 3,14 | 00:00:00 | | 2011-04-28 | 3,05 | 1.500 | 3,14 | 3,05 | 3,08 | 00:00:00 | | 2011-04-29 | 3,00 | 36.000 | 3,13 | 2,80 | 3,13 | 00:00:00 | | 2011-05-02 | 2,85 | 11.700 | 2,95 | 2,80 | 2,90 | 00:00:00 | | 2011-05-03 | 2,90 | 9.400 | 2,95 | 2,85 | 2,95 | 00:00:00 | | 2011-05-04 | 2,86 | 1.000 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2011-05-05 | 2,95 | 1.153.500 | 3,05 | 2,70 | 2,83 | 00:00:00 | | 2011-05-06 | 3,00 | 154.500 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2011-05-09 | 3,15 | 42.800 | 3,25 | 3,06 | 3,06 | 00:00:00 | | 2011-05-10 | 3,10 | 363.000 | 3,25 | 3,10 | 3,15 | 00:00:00 | | 2011-05-11 | 3,00 | 23.000 | 3,10 | 2,99 | 3,00 | 00:00:00 | | 2011-05-12 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2011-05-13 | 2,95 | 38.000 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2011-05-16 | 2,95 | 5.000 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2011-05-17 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2011-05-18 | 3,00 | 2.400 | 3,00 | 2,85 | 2,85 | 00:00:00 | | 2011-05-19 | 2,70 | 12.900 | 2,77 | 2,42 | 2,77 | 00:00:00 | | 2011-05-20 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2011-05-24 | 2,89 | 14.000 | 3,00 | 2,85 | 2,93 | 00:00:00 | | 2011-05-25 | 2,90 | 2.100 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2011-05-26 | 2,76 | 107.300 | 3,40 | 2,43 | 2,90 | 00:00:00 | | 2011-05-27 | 2,98 | 13.000 | 2,98 | 2,90 | 2,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
