|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-03 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | | 2018-08-07 | 1,86 | 14.000 | 1,88 | 1,83 | 1,88 | 00:00:00 | | 2018-08-08 | 1,85 | 9.600 | 1,86 | 1,85 | 1,86 | 00:00:00 | | 2018-08-09 | 1,85 | 3.800 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2018-08-10 | 1,89 | 3.600 | 1,89 | 1,87 | 1,87 | 00:00:00 | | 2018-08-13 | 1,98 | 22.600 | 2,01 | 1,80 | 2,00 | 00:00:00 | | 2018-08-14 | 1,94 | 12.200 | 2,02 | 1,94 | 2,02 | 00:00:00 | | 2018-08-15 | 1,91 | 9.500 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2018-08-16 | 1,90 | 1.300 | 1,90 | 1,87 | 1,87 | 00:00:00 | | 2018-08-17 | 1,90 | 15.000 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2018-08-20 | 1,91 | 4.900 | 1,91 | 1,85 | 1,85 | 00:00:00 | | 2018-08-21 | 1,91 | 100 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2018-08-22 | 1,90 | 1.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2018-08-23 | 1,91 | 1.900 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2018-08-24 | 1,95 | 17.300 | 1,95 | 1,93 | 1,93 | 00:00:00 | | 2018-08-27 | 1,90 | 400 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2018-08-28 | 1,90 | 70.400 | 1,91 | 1,90 | 1,90 | 00:00:00 | | 2018-08-29 | 1,89 | 28.300 | 1,92 | 1,89 | 1,92 | 00:00:00 | | 2018-08-30 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2018-08-31 | 1,85 | 2.300 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2018-09-04 | 1,81 | 1.400 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2018-09-05 | 1,81 | 0 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2018-09-06 | 1,85 | 900 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2018-09-07 | 1,83 | 200 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2018-09-10 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2018-09-11 | 1,76 | 6.600 | 1,76 | 1,63 | 1,63 | 00:00:00 | | 2018-09-12 | 1,81 | 2.800 | 1,81 | 1,76 | 1,76 | 00:00:00 | | 2018-09-13 | 1,81 | 600 | 1,81 | 1,81 | 1,81 | 00:00:00 | | 2018-09-14 | 1,81 | 400 | 1,83 | 1,81 | 1,83 | 00:00:00 | | 2018-09-17 | 1,77 | 4.400 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2018-09-18 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2018-09-19 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2018-09-20 | 1,74 | 8.200 | 1,74 | 1,65 | 1,65 | 00:00:00 | | 2018-09-21 | 1,74 | 2.200 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2018-09-24 | 1,86 | 4.705 | 1,90 | 1,74 | 1,74 | 00:00:00 | | 2018-09-25 | 1,80 | 2.900 | 1,87 | 1,80 | 1,87 | 00:00:00 | | 2018-09-26 | 1,77 | 900 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2018-09-27 | 1,77 | 7.400 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2018-09-28 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2018-10-01 | 1,74 | 1.900 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2018-10-02 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2018-10-03 | 1,74 | 0 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2018-10-04 | 1,72 | 1.000 | 1,73 | 1,72 | 1,73 | 00:00:00 | | 2018-10-05 | 1,72 | 900 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2018-10-09 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2018-10-10 | 1,72 | 26.500 | 1,72 | 1,69 | 1,72 | 00:00:00 | | 2018-10-11 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2018-10-12 | 1,71 | 2.400 | 1,72 | 1,69 | 1,69 | 00:00:00 | | 2018-10-15 | 1,67 | 1.900 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2018-10-16 | 1,68 | 100 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-17 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-18 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-19 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-22 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-23 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-24 | 1,68 | 2.000 | 1,68 | 1,60 | 1,60 | 00:00:00 | | 2018-10-25 | 1,68 | 14.700 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2018-10-26 | 1,65 | 23.000 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2018-10-29 | 1,63 | 34.800 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2018-10-30 | 1,60 | 79.600 | 1,63 | 1,54 | 1,57 | 00:00:00 | | 2018-10-31 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2018-11-01 | 1,58 | 2.600 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2018-11-02 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2018-11-05 | 1,60 | 300 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2018-11-06 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2018-11-07 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2018-11-08 | 1,53 | 3.200 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2018-11-09 | 1,56 | 1.000 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2018-11-12 | 1,42 | 74.000 | 1,55 | 1,41 | 1,55 | 00:00:00 | | 2018-11-13 | 1,47 | 12.300 | 1,47 | 1,40 | 1,45 | 00:00:00 | | 2018-11-14 | 1,46 | 10.600 | 1,50 | 1,42 | 1,49 | 00:00:00 | | 2018-11-15 | 1,48 | 2.010 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2018-11-16 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2018-11-19 | 1,46 | 3.000 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2018-11-20 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2018-11-21 | 1,45 | 3.100 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2018-11-22 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2018-11-23 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2018-11-26 | 1,45 | 34.500 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2018-11-27 | 1,41 | 5.800 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2018-11-28 | 1,40 | 1.200 | 1,40 | 1,40 | 1,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
