|
 GENCO RESOURCES L - [Ticker: GGC.V] |     | | Última Transacción | 1,180 | Hora de Cotización | 2016-12-22 - 20:59:00 | | Variación | +0,030 (+2,610%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,180 | Mínimo | 1,120 | | Volumen | 6.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,100 x 0 - 1,180 x 0 | Yield | | | Cierre Anterior | 1,150 | PER | 0,00% | | Apertura | 1,120 | 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 GGC.V desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-09 | 0,85 | 152.500 | 0,86 | 0,79 | 0,83 | 00:00:00 | | 2005-09-12 | 0,86 | 85.000 | 0,88 | 0,84 | 0,86 | 00:00:00 | | 2005-09-13 | 0,80 | 47.500 | 0,86 | 0,80 | 0,85 | 00:00:00 | | 2005-09-14 | 0,81 | 102.200 | 0,81 | 0,79 | 0,81 | 00:00:00 | | 2005-09-15 | 0,85 | 58.500 | 0,89 | 0,81 | 0,81 | 00:00:00 | | 2005-09-16 | 0,90 | 85.300 | 0,91 | 0,85 | 0,85 | 00:00:00 | | 2005-09-19 | 0,93 | 182.200 | 1,07 | 0,93 | 0,97 | 00:00:00 | | 2005-09-20 | 0,98 | 54.900 | 0,99 | 0,91 | 0,97 | 00:00:00 | | 2005-09-21 | 0,96 | 39.400 | 0,97 | 0,92 | 0,92 | 00:00:00 | | 2005-09-22 | 0,95 | 133.100 | 1,02 | 0,92 | 1,00 | 00:00:00 | | 2005-09-23 | 1,04 | 133.500 | 1,08 | 0,97 | 0,98 | 00:00:00 | | 2005-09-26 | 1,08 | 53.000 | 1,08 | 0,90 | 0,90 | 00:00:00 | | 2005-09-27 | 0,98 | 61.000 | 1,04 | 0,93 | 1,00 | 00:00:00 | | 2005-09-28 | 1,01 | 63.800 | 1,01 | 0,93 | 0,98 | 00:00:00 | | 2005-09-29 | 1,00 | 63.800 | 1,04 | 0,96 | 1,02 | 00:00:00 | | 2005-09-30 | 1,01 | 52.700 | 1,05 | 0,97 | 1,00 | 00:00:00 | | 2005-10-03 | 1,05 | 22.200 | 1,05 | 0,97 | 1,03 | 00:00:00 | | 2005-10-04 | 1,10 | 52.400 | 1,15 | 1,04 | 1,04 | 00:00:00 | | 2005-10-05 | 1,08 | 32.100 | 1,13 | 1,07 | 1,09 | 00:00:00 | | 2005-10-06 | 1,08 | 79.300 | 1,18 | 1,05 | 1,08 | 00:00:00 | | 2005-10-07 | 1,14 | 44.400 | 1,17 | 1,06 | 1,08 | 00:00:00 | | 2005-10-11 | 1,20 | 143.200 | 1,24 | 1,19 | 1,20 | 00:00:00 | | 2005-10-12 | 1,14 | 94.000 | 1,20 | 1,09 | 1,20 | 00:00:00 | | 2005-10-13 | 1,09 | 1.000 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2005-10-14 | 1,15 | 43.300 | 1,15 | 1,04 | 1,04 | 00:00:00 | | 2005-10-17 | 1,17 | 193.500 | 1,20 | 1,13 | 1,16 | 00:00:00 | | 2005-10-18 | 1,11 | 27.000 | 1,20 | 1,11 | 1,19 | 00:00:00 | | 2005-10-19 | 1,15 | 81.600 | 1,20 | 1,12 | 1,20 | 00:00:00 | | 2005-10-20 | 1,19 | 19.600 | 1,19 | 1,13 | 1,16 | 00:00:00 | | 2005-10-21 | 1,15 | 19.300 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2005-10-24 | 1,12 | 70.900 | 1,15 | 1,04 | 1,09 | 00:00:00 | | 2005-10-25 | 1,10 | 28.700 | 1,14 | 1,08 | 1,14 | 00:00:00 | | 2005-10-26 | 1,12 | 33.400 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2005-10-27 | 1,19 | 69.800 | 1,20 | 1,14 | 1,15 | 00:00:00 | | 2005-10-28 | 1,20 | 47.000 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2005-10-31 | 1,17 | 55.300 | 1,21 | 1,16 | 1,21 | 00:00:00 | | 2005-11-01 | 1,18 | 58.600 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2005-11-02 | 1,20 | 36.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2005-11-03 | 1,20 | 131.600 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2005-11-04 | 1,22 | 69.400 | 1,22 | 1,18 | 1,21 | 00:00:00 | | 2005-11-07 | 1,19 | 40.300 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2005-11-08 | 1,21 | 71.000 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2005-11-09 | 1,21 | 32.100 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2005-11-10 | 1,20 | 19.200 | 1,23 | 1,16 | 1,23 | 00:00:00 | | 2005-11-11 | 1,19 | 63.400 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2005-11-14 | 1,27 | 85.300 | 1,27 | 1,20 | 1,22 | 00:00:00 | | 2005-11-15 | 1,28 | 193.900 | 1,40 | 1,27 | 1,30 | 00:00:00 | | 2005-11-16 | 1,35 | 62.000 | 1,36 | 1,24 | 1,25 | 00:00:00 | | 2005-11-17 | 1,34 | 64.300 | 1,37 | 1,33 | 1,36 | 00:00:00 | | 2005-11-18 | 1,40 | 162.700 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2005-11-21 | 1,35 | 74.000 | 1,44 | 1,34 | 1,40 | 00:00:00 | | 2005-11-22 | 1,40 | 45.600 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2005-11-23 | 1,41 | 48.400 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2005-11-24 | 1,40 | 30.500 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-11-25 | 1,33 | 13.000 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2005-11-28 | 1,33 | 24.500 | 1,41 | 1,32 | 1,40 | 00:00:00 | | 2005-11-29 | 1,39 | 16.200 | 1,39 | 1,30 | 1,34 | 00:00:00 | | 2005-11-30 | 1,35 | 199.800 | 1,41 | 1,30 | 1,30 | 00:00:00 | | 2005-12-01 | 1,40 | 85.800 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2005-12-02 | 1,39 | 21.400 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2005-12-05 | 1,41 | 100.200 | 1,48 | 1,40 | 1,42 | 00:00:00 | | 2005-12-06 | 1,35 | 22.900 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2005-12-07 | 1,26 | 35.800 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2005-12-08 | 1,28 | 12.900 | 1,33 | 1,28 | 1,30 | 00:00:00 | | 2005-12-09 | 1,29 | 12.700 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2005-12-12 | 1,29 | 63.700 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2005-12-13 | 1,30 | 186.100 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2005-12-14 | 1,26 | 31.100 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2005-12-15 | 1,27 | 51.100 | 1,38 | 1,26 | 1,38 | 00:00:00 | | 2005-12-16 | 1,35 | 155.500 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2005-12-19 | 1,36 | 49.300 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-12-20 | 1,41 | 97.000 | 1,41 | 1,37 | 1,40 | 00:00:00 | | 2005-12-21 | 1,41 | 9.600 | 1,44 | 1,39 | 1,41 | 00:00:00 | | 2005-12-22 | 1,45 | 86.200 | 1,45 | 1,43 | 1,44 | 00:00:00 | | 2005-12-23 | 1,40 | 84.300 | 1,45 | 1,37 | 1,43 | 00:00:00 | | 2005-12-28 | 1,48 | 165.100 | 1,48 | 1,40 | 1,44 | 00:00:00 | | 2005-12-29 | 1,48 | 161.800 | 1,51 | 1,44 | 1,50 | 00:00:00 | | 2005-12-30 | 1,52 | 26.100 | 1,52 | 1,45 | 1,49 | 00:00:00 | | 2006-01-03 | 1,55 | 376.800 | 1,64 | 1,53 | 1,64 | 00:00:00 | | 2006-01-04 | 1,80 | 1.296.700 | 1,80 | 1,61 | 1,61 | 00:00:00 | | 2006-01-05 | 1,70 | 165.800 | 1,79 | 1,64 | 1,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
