|
 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 | | 2006-03-10 | 1,00 | 20 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2006-03-13 | 0,96 | 178 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2006-03-14 | 0,95 | 212 | 0,95 | 0,88 | 0,95 | 00:00:00 | | 2006-03-15 | 0,95 | 40 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2006-03-16 | 0,95 | 40 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2006-03-17 | 0,95 | 100 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2006-03-20 | 0,95 | 70 | 0,95 | 0,93 | 0,93 | 00:00:00 | | 2006-03-21 | 0,99 | 319 | 0,99 | 0,87 | 0,95 | 00:00:00 | | 2006-03-22 | 0,99 | 174 | 0,99 | 0,85 | 0,99 | 00:00:00 | | 2006-03-23 | 0,91 | 106 | 0,95 | 0,86 | 0,86 | 00:00:00 | | 2006-03-24 | 0,95 | 110 | 0,95 | 0,92 | 0,92 | 00:00:00 | | 2006-03-27 | 0,92 | 80 | 0,98 | 0,92 | 0,98 | 00:00:00 | | 2006-03-28 | 0,95 | 30 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2006-03-29 | 0,95 | 903 | 0,95 | 0,88 | 0,93 | 00:00:00 | | 2006-03-30 | 0,95 | 235 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2006-03-31 | 0,98 | 20 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2006-04-03 | 1,00 | 656 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2006-04-04 | 1,30 | 808 | 1,30 | 1,00 | 1,00 | 00:00:00 | | 2006-04-05 | 1,47 | 762 | 1,47 | 1,30 | 1,35 | 00:00:00 | | 2006-04-06 | 1,30 | 825 | 1,46 | 1,29 | 1,46 | 00:00:00 | | 2006-04-07 | 1,30 | 128 | 1,39 | 1,20 | 1,39 | 00:00:00 | | 2006-04-10 | 1,30 | 70 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2006-04-11 | 1,19 | 275 | 1,19 | 1,11 | 1,17 | 00:00:00 | | 2006-04-12 | 1,19 | 37 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2006-04-13 | 1,19 | 81 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2006-04-17 | 1,20 | 127 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2006-04-18 | 1,15 | 200 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2006-04-19 | 1,06 | 2.321 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2006-04-21 | 1,05 | 20 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2006-04-24 | 1,29 | 104 | 1,29 | 1,20 | 1,20 | 00:00:00 | | 2006-04-25 | 1,29 | 105 | 1,29 | 1,15 | 1,15 | 00:00:00 | | 2006-04-26 | 1,18 | 620 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2006-04-28 | 1,17 | 135 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2006-05-01 | 1,20 | 188 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2006-05-02 | 1,20 | 66 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2006-05-03 | 1,20 | 535 | 1,30 | 1,10 | 1,10 | 00:00:00 | | 2006-05-04 | 1,25 | 1.136 | 1,35 | 1,20 | 1,30 | 00:00:00 | | 2006-05-05 | 1,20 | 140 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2006-05-08 | 1,25 | 70 | 1,32 | 1,25 | 1,30 | 00:00:00 | | 2006-05-09 | 1,25 | 229 | 1,35 | 1,25 | 1,25 | 00:00:00 | | 2006-05-10 | 1,28 | 25 | 1,35 | 1,28 | 1,35 | 00:00:00 | | 2006-05-11 | 1,34 | 1.862 | 1,34 | 1,25 | 1,28 | 00:00:00 | | 2006-05-12 | 1,35 | 185 | 1,35 | 1,26 | 1,30 | 00:00:00 | | 2006-05-16 | 1,24 | 120 | 1,30 | 1,21 | 1,30 | 00:00:00 | | 2006-05-17 | 1,29 | 75 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2006-05-19 | 1,20 | 50 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2006-05-23 | 1,18 | 40 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2006-05-24 | 1,17 | 85 | 1,17 | 1,10 | 1,13 | 00:00:00 | | 2006-05-26 | 1,18 | 35 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2006-05-30 | 1,15 | 507 | 1,15 | 1,00 | 1,00 | 00:00:00 | | 2006-05-31 | 1,19 | 203 | 1,19 | 1,10 | 1,15 | 00:00:00 | | 2006-06-01 | 1,19 | 50 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2006-06-02 | 1,19 | 229 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2006-06-06 | 1,15 | 90 | 1,19 | 1,06 | 1,06 | 00:00:00 | | 2006-06-07 | 1,20 | 3 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2006-06-08 | 1,20 | 60 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2006-06-09 | 1,07 | 6 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2006-06-13 | 1,20 | 43 | 1,20 | 1,01 | 1,01 | 00:00:00 | | 2006-06-14 | 1,00 | 50 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2006-06-16 | 1,10 | 9 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2006-06-19 | 1,10 | 21 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2006-06-20 | 1,00 | 301 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2006-06-21 | 0,95 | 209 | 1,05 | 0,95 | 1,05 | 00:00:00 | | 2006-06-22 | 0,99 | 5 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2006-06-23 | 1,00 | 33 | 1,00 | 0,85 | 0,85 | 00:00:00 | | 2006-06-26 | 1,00 | 530 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2006-06-28 | 0,95 | 50 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2006-06-29 | 1,00 | 60 | 1,00 | 0,90 | 0,90 | 00:00:00 | | 2006-07-05 | 1,04 | 83 | 1,04 | 1,01 | 1,02 | 00:00:00 | | 2006-07-10 | 1,05 | 100 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2006-07-11 | 1,00 | 2 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2006-07-12 | 0,99 | 95 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2006-07-14 | 0,99 | 40 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2006-07-17 | 1,00 | 7.247 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2006-07-18 | 1,00 | 898 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2006-07-19 | 1,02 | 40 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2006-07-21 | 1,00 | 56 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2006-07-24 | 1,10 | 70 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2006-07-25 | 1,14 | 5 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2006-07-26 | 1,15 | 25 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2006-07-27 | 1,30 | 276 | 1,30 | 1,11 | 1,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
