|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-05 | 1,70 | 165.800 | 1,79 | 1,64 | 1,73 | 00:00:00 | | 2006-01-06 | 1,70 | 211.000 | 1,80 | 1,68 | 1,75 | 00:00:00 | | 2006-01-09 | 1,74 | 106.500 | 1,76 | 1,70 | 1,72 | 00:00:00 | | 2006-01-10 | 1,84 | 557.000 | 1,85 | 1,77 | 1,80 | 00:00:00 | | 2006-01-11 | 1,86 | 499.400 | 1,86 | 1,80 | 1,85 | 00:00:00 | | 2006-01-12 | 1,90 | 679.900 | 1,95 | 1,84 | 1,87 | 00:00:00 | | 2006-01-13 | 1,90 | 456.400 | 1,92 | 1,86 | 1,90 | 00:00:00 | | 2006-01-16 | 1,93 | 607.100 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2006-01-17 | 1,86 | 126.900 | 1,90 | 1,82 | 1,90 | 00:00:00 | | 2006-01-18 | 1,81 | 233.400 | 1,86 | 1,81 | 1,84 | 00:00:00 | | 2006-01-19 | 1,99 | 219.300 | 1,99 | 1,85 | 1,91 | 00:00:00 | | 2006-01-20 | 1,92 | 160.400 | 1,99 | 1,92 | 1,99 | 00:00:00 | | 2006-01-23 | 1,96 | 224.400 | 2,01 | 1,94 | 2,00 | 00:00:00 | | 2006-01-24 | 2,05 | 212.200 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2006-01-25 | 2,11 | 154.500 | 2,11 | 2,03 | 2,04 | 00:00:00 | | 2006-01-26 | 2,25 | 146.200 | 2,25 | 2,09 | 2,13 | 00:00:00 | | 2006-01-27 | 2,23 | 331.600 | 2,40 | 2,20 | 2,25 | 00:00:00 | | 2006-01-30 | 2,54 | 348.700 | 2,60 | 2,25 | 2,50 | 00:00:00 | | 2006-01-31 | 2,50 | 130.800 | 2,60 | 2,40 | 2,55 | 00:00:00 | | 2006-02-01 | 2,40 | 134.600 | 2,57 | 2,29 | 2,50 | 00:00:00 | | 2006-02-02 | 2,21 | 139.600 | 2,49 | 2,20 | 2,41 | 00:00:00 | | 2006-02-03 | 2,03 | 167.900 | 2,17 | 1,92 | 2,17 | 00:00:00 | | 2006-02-06 | 2,24 | 81.200 | 2,29 | 2,05 | 2,08 | 00:00:00 | | 2006-02-07 | 2,07 | 158.100 | 2,25 | 2,07 | 2,25 | 00:00:00 | | 2006-02-08 | 2,11 | 41.400 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2006-02-09 | 2,20 | 60.800 | 2,25 | 2,18 | 2,20 | 00:00:00 | | 2006-02-10 | 2,15 | 40.000 | 2,25 | 2,15 | 2,25 | 00:00:00 | | 2006-02-13 | 2,10 | 56.800 | 2,18 | 2,10 | 2,15 | 00:00:00 | | 2006-02-14 | 2,04 | 30.900 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2006-02-15 | 2,03 | 34.900 | 2,17 | 2,03 | 2,10 | 00:00:00 | | 2006-02-16 | 2,08 | 157.500 | 2,08 | 1,95 | 2,08 | 00:00:00 | | 2006-02-17 | 2,14 | 125.100 | 2,15 | 2,08 | 2,10 | 00:00:00 | | 2006-02-20 | 2,33 | 150.200 | 2,33 | 2,16 | 2,18 | 00:00:00 | | 2006-02-21 | 2,23 | 84.700 | 2,33 | 2,23 | 2,30 | 00:00:00 | | 2006-02-22 | 2,25 | 28.300 | 2,30 | 2,22 | 2,30 | 00:00:00 | | 2006-02-23 | 2,31 | 65.000 | 2,31 | 2,25 | 2,30 | 00:00:00 | | 2006-02-24 | 2,35 | 61.900 | 2,35 | 2,26 | 2,30 | 00:00:00 | | 2006-02-27 | 2,17 | 79.900 | 2,39 | 2,15 | 2,39 | 00:00:00 | | 2006-02-28 | 2,10 | 65.900 | 2,25 | 2,10 | 2,19 | 00:00:00 | | 2006-03-01 | 2,20 | 32.500 | 2,20 | 2,14 | 2,14 | 00:00:00 | | 2006-03-02 | 2,22 | 105.300 | 2,30 | 2,15 | 2,18 | 00:00:00 | | 2006-03-03 | 2,40 | 163.300 | 2,40 | 2,32 | 2,32 | 00:00:00 | | 2006-03-06 | 2,25 | 71.900 | 2,40 | 2,25 | 2,40 | 00:00:00 | | 2006-03-07 | 2,19 | 46.400 | 2,30 | 2,18 | 2,23 | 00:00:00 | | 2006-03-08 | 1,90 | 308.800 | 2,15 | 1,82 | 2,15 | 00:00:00 | | 2006-03-09 | 2,00 | 92.400 | 2,04 | 1,90 | 1,96 | 00:00:00 | | 2006-03-10 | 1,96 | 44.700 | 1,99 | 1,86 | 1,95 | 00:00:00 | | 2006-03-13 | 1,77 | 137.300 | 1,92 | 1,77 | 1,92 | 00:00:00 | | 2006-03-14 | 1,99 | 168.800 | 2,00 | 1,77 | 1,82 | 00:00:00 | | 2006-03-15 | 1,95 | 60.000 | 2,00 | 1,90 | 1,99 | 00:00:00 | | 2006-03-16 | 1,92 | 48.900 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2006-03-17 | 1,90 | 49.500 | 1,95 | 1,86 | 1,86 | 00:00:00 | | 2006-03-20 | 1,90 | 40.600 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2006-03-21 | 1,80 | 72.200 | 1,85 | 1,79 | 1,81 | 00:00:00 | | 2006-03-22 | 1,74 | 111.900 | 1,80 | 1,73 | 1,79 | 00:00:00 | | 2006-03-23 | 1,71 | 147.100 | 1,77 | 1,63 | 1,67 | 00:00:00 | | 2006-03-24 | 1,80 | 52.000 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2006-03-27 | 1,90 | 104.200 | 1,90 | 1,81 | 1,81 | 00:00:00 | | 2006-03-28 | 1,97 | 67.400 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2006-03-29 | 2,24 | 95.000 | 2,25 | 2,00 | 2,00 | 00:00:00 | | 2006-03-30 | 2,25 | 59.200 | 2,25 | 2,11 | 2,24 | 00:00:00 | | 2006-03-31 | 2,24 | 76.000 | 2,25 | 2,10 | 2,24 | 00:00:00 | | 2006-04-03 | 2,02 | 152.100 | 2,25 | 2,00 | 2,23 | 00:00:00 | | 2006-04-04 | 1,90 | 52.300 | 2,08 | 1,90 | 2,00 | 00:00:00 | | 2006-04-05 | 1,99 | 24.200 | 2,05 | 1,90 | 2,00 | 00:00:00 | | 2006-04-06 | 2,15 | 79.100 | 2,15 | 2,02 | 2,04 | 00:00:00 | | 2006-04-07 | 2,07 | 68.600 | 2,14 | 1,99 | 2,10 | 00:00:00 | | 2006-04-10 | 2,04 | 78.200 | 2,05 | 1,96 | 1,96 | 00:00:00 | | 2006-04-11 | 1,99 | 47.600 | 2,04 | 1,95 | 2,01 | 00:00:00 | | 2006-04-12 | 2,00 | 57.600 | 2,04 | 1,95 | 1,96 | 00:00:00 | | 2006-04-13 | 2,01 | 26.200 | 2,01 | 1,95 | 2,01 | 00:00:00 | | 2006-04-17 | 2,00 | 72.700 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2006-04-18 | 2,05 | 203.400 | 2,10 | 1,96 | 1,96 | 00:00:00 | | 2006-04-19 | 2,20 | 95.500 | 2,28 | 2,10 | 2,19 | 00:00:00 | | 2006-04-20 | 2,07 | 65.800 | 2,30 | 2,05 | 2,20 | 00:00:00 | | 2006-04-21 | 2,15 | 16.900 | 2,15 | 2,05 | 2,10 | 00:00:00 | | 2006-04-24 | 2,12 | 43.700 | 2,25 | 2,12 | 2,15 | 00:00:00 | | 2006-04-25 | 2,09 | 27.100 | 2,20 | 2,09 | 2,20 | 00:00:00 | | 2006-04-26 | 2,10 | 22.000 | 2,20 | 2,02 | 2,02 | 00:00:00 | | 2006-04-27 | 2,05 | 21.600 | 2,06 | 2,03 | 2,05 | 00:00:00 | | 2006-04-28 | 2,20 | 16.300 | 2,20 | 2,04 | 2,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
