|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-05-27 | 2,98 | 13.000 | 2,98 | 2,90 | 2,94 | 00:00:00 | 2011-05-30 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2011-05-31 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2011-06-01 | 2,80 | 5.100 | 2,97 | 2,80 | 2,80 | 00:00:00 | 2011-06-02 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | 2011-06-03 | 2,78 | 6.900 | 2,98 | 2,75 | 2,75 | 00:00:00 | 2011-06-06 | 2,85 | 52.000 | 2,85 | 2,81 | 2,81 | 00:00:00 | 2011-06-07 | 2,84 | 51.000 | 2,84 | 2,80 | 2,84 | 00:00:00 | 2011-06-08 | 2,73 | 9.900 | 2,77 | 2,69 | 2,77 | 00:00:00 | 2011-06-09 | 2,74 | 3.600 | 2,75 | 2,74 | 2,75 | 00:00:00 | 2011-06-10 | 2,74 | 0 | 2,74 | 2,74 | 2,74 | 00:00:00 | 2011-06-13 | 2,65 | 105.500 | 2,70 | 2,65 | 2,70 | 00:00:00 | 2011-06-14 | 2,64 | 1.000 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2011-06-15 | 2,52 | 6.700 | 2,61 | 2,51 | 2,61 | 00:00:00 | 2011-06-16 | 2,60 | 3.000 | 2,60 | 2,57 | 2,57 | 00:00:00 | 2011-06-17 | 2,60 | 3.800 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2011-06-20 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | 2011-06-21 | 2,54 | 29.400 | 2,60 | 2,48 | 2,55 | 00:00:00 | 2011-06-22 | 2,41 | 11.700 | 2,54 | 2,41 | 2,54 | 00:00:00 | 2011-06-23 | 2,25 | 258.100 | 2,35 | 2,20 | 2,35 | 00:00:00 | 2011-06-24 | 2,32 | 14.600 | 2,40 | 2,25 | 2,25 | 00:00:00 | 2011-06-27 | 2,25 | 16.800 | 2,37 | 2,25 | 2,34 | 00:00:00 | 2011-06-28 | 2,25 | 283.600 | 2,25 | 2,20 | 2,25 | 00:00:00 | 2011-06-29 | 2,30 | 8.700 | 2,30 | 2,22 | 2,22 | 00:00:00 | 2011-06-30 | 2,33 | 11.800 | 2,40 | 2,30 | 2,30 | 00:00:00 | 2011-07-04 | 2,49 | 22.800 | 2,49 | 2,36 | 2,36 | 00:00:00 | 2011-07-05 | 2,44 | 2.500 | 2,45 | 2,44 | 2,45 | 00:00:00 | 2011-07-06 | 2,47 | 3.000 | 2,47 | 2,45 | 2,45 | 00:00:00 | 2011-07-07 | 2,44 | 106.300 | 2,45 | 2,40 | 2,45 | 00:00:00 | 2011-07-08 | 2,44 | 8.800 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2011-07-11 | 2,47 | 3.600 | 2,47 | 2,46 | 2,46 | 00:00:00 | 2011-07-12 | 2,43 | 217.900 | 2,48 | 2,41 | 2,45 | 00:00:00 | 2011-07-13 | 2,40 | 255.700 | 2,44 | 2,33 | 2,44 | 00:00:00 | 2011-07-14 | 2,38 | 6.500 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2011-07-15 | 2,36 | 12.600 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2011-07-18 | 2,45 | 10.500 | 2,45 | 2,39 | 2,39 | 00:00:00 | 2011-07-19 | 2,42 | 22.500 | 2,44 | 2,41 | 2,44 | 00:00:00 | 2011-07-20 | 2,42 | 0 | 2,42 | 2,42 | 2,42 | 00:00:00 | 2011-07-21 | 2,48 | 159.800 | 2,49 | 2,45 | 2,45 | 00:00:00 | 2011-07-22 | 2,55 | 18.400 | 2,55 | 2,48 | 2,48 | 00:00:00 | 2011-07-25 | 2,65 | 38.100 | 2,65 | 2,55 | 2,55 | 00:00:00 | 2011-07-26 | 2,70 | 236.600 | 2,70 | 2,66 | 2,70 | 00:00:00 | 2011-07-27 | 2,73 | 30.300 | 2,99 | 2,73 | 2,99 | 00:00:00 | 2011-07-28 | 2,70 | 47.800 | 2,78 | 2,70 | 2,78 | 00:00:00 | 2011-07-29 | 2,68 | 33.700 | 2,68 | 2,65 | 2,67 | 00:00:00 | 2011-08-02 | 2,65 | 52.500 | 2,67 | 2,65 | 2,67 | 00:00:00 | 2011-08-03 | 2,65 | 21.300 | 2,65 | 2,63 | 2,64 | 00:00:00 | 2011-08-04 | 2,65 | 0 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2011-08-05 | 2,54 | 25.400 | 2,64 | 2,50 | 2,64 | 00:00:00 | 2011-08-08 | 2,37 | 2.100 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2011-08-09 | 2,37 | 44.100 | 2,50 | 2,20 | 2,47 | 00:00:00 | 2011-08-10 | 2,40 | 200 | 2,40 | 2,38 | 2,38 | 00:00:00 | 2011-08-11 | 2,40 | 2.800 | 2,40 | 2,33 | 2,33 | 00:00:00 | 2011-08-12 | 2,40 | 0 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2011-08-15 | 2,33 | 1.200 | 2,45 | 2,33 | 2,45 | 00:00:00 | 2011-08-16 | 2,36 | 6.900 | 2,36 | 2,35 | 2,35 | 00:00:00 | 2011-08-17 | 2,36 | 0 | 2,36 | 2,36 | 2,36 | 00:00:00 | 2011-08-18 | 2,35 | 61.900 | 2,36 | 2,31 | 2,36 | 00:00:00 | 2011-08-19 | 2,30 | 6.200 | 2,32 | 2,25 | 2,32 | 00:00:00 | 2011-08-22 | 2,31 | 1.400 | 2,31 | 2,28 | 2,30 | 00:00:00 | 2011-08-23 | 2,35 | 4.100 | 2,35 | 2,29 | 2,29 | 00:00:00 | 2011-08-24 | 2,31 | 10.600 | 2,31 | 2,30 | 2,30 | 00:00:00 | 2011-08-25 | 2,30 | 4.200 | 2,32 | 2,30 | 2,32 | 00:00:00 | 2011-08-26 | 2,30 | 0 | 2,30 | 2,30 | 2,30 | 00:00:00 | 2011-08-29 | 2,30 | 16.800 | 2,30 | 2,27 | 2,28 | 00:00:00 | 2011-08-30 | 2,39 | 2.400 | 2,39 | 2,35 | 2,35 | 00:00:00 | 2011-08-31 | 2,40 | 8.900 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2011-09-01 | 2,43 | 14.300 | 2,44 | 2,43 | 2,44 | 00:00:00 | 2011-09-02 | 2,40 | 1.000 | 2,41 | 2,40 | 2,41 | 00:00:00 | 2011-09-06 | 2,40 | 0 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2011-09-07 | 2,40 | 3.000 | 2,48 | 2,40 | 2,48 | 00:00:00 | 2011-09-08 | 2,40 | 0 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2011-09-09 | 2,43 | 5.800 | 2,43 | 2,29 | 2,35 | 00:00:00 | 2011-09-12 | 2,20 | 7.900 | 2,31 | 2,20 | 2,31 | 00:00:00 | 2011-09-13 | 2,05 | 9.600 | 2,20 | 1,81 | 2,20 | 00:00:00 | 2011-09-14 | 2,15 | 6.100 | 2,15 | 1,97 | 1,97 | 00:00:00 | 2011-09-15 | 2,41 | 17.600 | 2,43 | 2,05 | 2,10 | 00:00:00 | 2011-09-16 | 2,40 | 17.800 | 2,40 | 2,25 | 2,39 | 00:00:00 | 2011-09-19 | 2,35 | 5.900 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2011-09-20 | 2,39 | 2.400 | 2,39 | 2,38 | 2,38 | 00:00:00 | 2011-09-21 | 2,28 | 8.400 | 2,35 | 2,28 | 2,35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|