|
 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 | | 2012-01-17 | 2,25 | 23.000 | 2,25 | 2,20 | 2,23 | 00:00:00 | | 2012-01-18 | 2,30 | 32.400 | 2,30 | 2,20 | 2,23 | 00:00:00 | | 2012-01-19 | 2,48 | 22.800 | 2,60 | 2,29 | 2,35 | 00:00:00 | | 2012-01-20 | 2,55 | 50.100 | 2,55 | 2,48 | 2,53 | 00:00:00 | | 2012-01-23 | 2,60 | 71.800 | 2,69 | 2,55 | 2,55 | 00:00:00 | | 2012-01-24 | 2,61 | 6.900 | 2,65 | 2,61 | 2,65 | 00:00:00 | | 2012-01-25 | 2,63 | 7.700 | 2,65 | 2,57 | 2,65 | 00:00:00 | | 2012-01-26 | 2,70 | 45.200 | 2,75 | 2,65 | 2,65 | 00:00:00 | | 2012-01-27 | 2,65 | 10.000 | 2,70 | 2,65 | 2,70 | 00:00:00 | | 2012-01-30 | 2,60 | 25.500 | 2,63 | 2,60 | 2,61 | 00:00:00 | | 2012-01-31 | 2,60 | 10.600 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2012-02-01 | 2,70 | 13.400 | 2,70 | 2,66 | 2,66 | 00:00:00 | | 2012-02-02 | 2,65 | 23.000 | 2,75 | 2,65 | 2,75 | 00:00:00 | | 2012-02-03 | 2,85 | 12.500 | 2,85 | 2,67 | 2,67 | 00:00:00 | | 2012-02-06 | 2,78 | 36.300 | 2,82 | 2,75 | 2,76 | 00:00:00 | | 2012-02-07 | 2,75 | 5.000 | 2,85 | 2,75 | 2,84 | 00:00:00 | | 2012-02-08 | 2,80 | 3.700 | 2,83 | 2,78 | 2,83 | 00:00:00 | | 2012-02-09 | 2,80 | 600 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2012-02-10 | 2,80 | 29.200 | 2,82 | 2,80 | 2,80 | 00:00:00 | | 2012-02-13 | 2,80 | 4.700 | 2,82 | 2,80 | 2,82 | 00:00:00 | | 2012-02-14 | 2,80 | 200 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2012-02-15 | 2,85 | 13.600 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2012-02-16 | 2,89 | 44.400 | 3,00 | 2,80 | 2,80 | 00:00:00 | | 2012-02-17 | 3,00 | 153.600 | 3,03 | 2,92 | 2,92 | 00:00:00 | | 2012-02-21 | 3,08 | 30.900 | 3,15 | 3,07 | 3,13 | 00:00:00 | | 2012-02-22 | 3,05 | 13.500 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2012-02-23 | 3,00 | 3.100 | 3,10 | 3,00 | 3,09 | 00:00:00 | | 2012-02-24 | 3,10 | 33.500 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2012-02-27 | 3,08 | 6.100 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2012-02-28 | 3,20 | 298.800 | 3,25 | 3,08 | 3,08 | 00:00:00 | | 2012-02-29 | 3,15 | 244.600 | 3,30 | 3,15 | 3,21 | 00:00:00 | | 2012-03-01 | 3,15 | 707.000 | 3,33 | 3,09 | 3,33 | 00:00:00 | | 2012-03-02 | 3,39 | 1.490.300 | 3,50 | 3,20 | 3,22 | 00:00:00 | | 2012-03-05 | 3,32 | 235.400 | 3,48 | 3,30 | 3,48 | 00:00:00 | | 2012-03-06 | 3,23 | 118.800 | 3,30 | 3,15 | 3,30 | 00:00:00 | | 2012-03-07 | 3,30 | 1.718.600 | 3,33 | 3,23 | 3,25 | 00:00:00 | | 2012-03-08 | 3,50 | 2.902.900 | 3,51 | 3,30 | 3,35 | 00:00:00 | | 2012-03-09 | 3,64 | 1.008.600 | 3,75 | 3,50 | 3,50 | 00:00:00 | | 2012-03-12 | 3,59 | 406.000 | 3,66 | 3,50 | 3,65 | 00:00:00 | | 2012-03-13 | 3,55 | 468.100 | 3,59 | 3,50 | 3,59 | 00:00:00 | | 2012-03-14 | 3,42 | 280.400 | 3,55 | 3,40 | 3,55 | 00:00:00 | | 2012-03-15 | 3,49 | 416.200 | 3,51 | 3,45 | 3,45 | 00:00:00 | | 2012-03-16 | 3,50 | 176.300 | 3,50 | 3,49 | 3,50 | 00:00:00 | | 2012-03-19 | 3,50 | 66.600 | 3,51 | 3,46 | 3,50 | 00:00:00 | | 2012-03-20 | 3,43 | 13.300 | 3,45 | 3,43 | 3,45 | 00:00:00 | | 2012-03-21 | 3,50 | 167.600 | 3,52 | 3,45 | 3,45 | 00:00:00 | | 2012-03-22 | 3,40 | 47.800 | 3,45 | 3,39 | 3,45 | 00:00:00 | | 2012-03-23 | 3,36 | 13.600 | 3,42 | 3,36 | 3,42 | 00:00:00 | | 2012-03-26 | 3,35 | 39.400 | 3,39 | 3,30 | 3,36 | 00:00:00 | | 2012-03-27 | 3,34 | 14.000 | 3,35 | 3,33 | 3,33 | 00:00:00 | | 2012-03-28 | 3,32 | 313.900 | 3,35 | 3,29 | 3,32 | 00:00:00 | | 2012-03-29 | 3,31 | 72.800 | 3,32 | 2,97 | 3,32 | 00:00:00 | | 2012-03-30 | 3,32 | 11.400 | 3,34 | 3,32 | 3,32 | 00:00:00 | | 2012-04-02 | 3,30 | 31.900 | 3,32 | 3,25 | 3,30 | 00:00:00 | | 2012-04-03 | 3,30 | 24.300 | 3,45 | 3,30 | 3,35 | 00:00:00 | | 2012-04-04 | 3,12 | 86.400 | 3,30 | 3,05 | 3,30 | 00:00:00 | | 2012-04-05 | 3,19 | 370.000 | 3,20 | 3,13 | 3,14 | 00:00:00 | | 2012-04-09 | 3,20 | 9.800 | 3,20 | 3,17 | 3,20 | 00:00:00 | | 2012-04-10 | 3,15 | 427.200 | 3,16 | 3,12 | 3,16 | 00:00:00 | | 2012-04-11 | 3,22 | 1.992.400 | 3,29 | 3,15 | 3,15 | 00:00:00 | | 2012-04-12 | 3,30 | 1.301.200 | 3,34 | 3,25 | 3,25 | 00:00:00 | | 2012-04-13 | 3,33 | 369.700 | 3,33 | 3,30 | 3,30 | 00:00:00 | | 2012-04-16 | 3,46 | 176.600 | 3,46 | 3,35 | 3,35 | 00:00:00 | | 2012-04-17 | 3,42 | 8.500 | 3,44 | 3,40 | 3,44 | 00:00:00 | | 2012-04-18 | 3,39 | 167.400 | 3,40 | 3,38 | 3,38 | 00:00:00 | | 2012-04-19 | 3,36 | 139.200 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2012-04-20 | 3,34 | 261.100 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2012-04-23 | 3,32 | 4.100 | 3,35 | 3,32 | 3,32 | 00:00:00 | | 2012-04-24 | 3,30 | 37.500 | 3,35 | 3,26 | 3,32 | 00:00:00 | | 2012-04-25 | 3,31 | 20.000 | 3,40 | 3,31 | 3,35 | 00:00:00 | | 2012-04-26 | 3,25 | 42.100 | 3,31 | 3,23 | 3,31 | 00:00:00 | | 2012-04-27 | 3,29 | 66.500 | 3,40 | 3,25 | 3,27 | 00:00:00 | | 2012-04-30 | 3,27 | 49.000 | 3,31 | 3,24 | 3,24 | 00:00:00 | | 2012-05-01 | 3,27 | 28.400 | 3,30 | 3,27 | 3,28 | 00:00:00 | | 2012-05-02 | 3,27 | 36.800 | 3,35 | 3,26 | 3,30 | 00:00:00 | | 2012-05-03 | 3,25 | 230.000 | 3,28 | 3,15 | 3,27 | 00:00:00 | | 2012-05-04 | 3,16 | 132.700 | 3,21 | 3,10 | 3,21 | 00:00:00 | | 2012-05-07 | 3,05 | 207.600 | 3,18 | 3,01 | 3,16 | 00:00:00 | | 2012-05-08 | 2,82 | 378.400 | 3,05 | 2,73 | 3,05 | 00:00:00 | | 2012-05-09 | 2,85 | 106.000 | 2,90 | 2,73 | 2,82 | 00:00:00 | | 2012-05-10 | 2,87 | 121.000 | 2,90 | 2,85 | 2,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
