|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-28 | 2,20 | 16.300 | 2,20 | 2,04 | 2,04 | 00:00:00 | | 2006-05-01 | 2,20 | 52.400 | 2,26 | 2,15 | 2,15 | 00:00:00 | | 2006-05-02 | 2,43 | 190.700 | 2,45 | 2,17 | 2,17 | 00:00:00 | | 2006-05-03 | 2,42 | 224.000 | 2,56 | 2,42 | 2,46 | 00:00:00 | | 2006-05-04 | 2,47 | 61.900 | 2,47 | 2,32 | 2,45 | 00:00:00 | | 2006-05-05 | 2,37 | 44.300 | 2,45 | 2,36 | 2,45 | 00:00:00 | | 2006-05-08 | 2,42 | 103.100 | 2,50 | 2,38 | 2,45 | 00:00:00 | | 2006-05-09 | 2,50 | 91.900 | 2,52 | 2,43 | 2,46 | 00:00:00 | | 2006-05-10 | 2,50 | 121.700 | 2,50 | 2,41 | 2,48 | 00:00:00 | | 2006-05-11 | 2,40 | 94.600 | 2,52 | 2,36 | 2,45 | 00:00:00 | | 2006-05-12 | 2,37 | 137.900 | 2,40 | 2,25 | 2,31 | 00:00:00 | | 2006-05-15 | 2,20 | 274.000 | 2,33 | 1,95 | 2,31 | 00:00:00 | | 2006-05-16 | 2,10 | 105.700 | 2,25 | 2,00 | 2,00 | 00:00:00 | | 2006-05-17 | 2,06 | 20.000 | 2,20 | 2,06 | 2,17 | 00:00:00 | | 2006-05-18 | 2,00 | 51.500 | 2,06 | 2,00 | 2,05 | 00:00:00 | | 2006-05-19 | 2,00 | 83.500 | 2,04 | 1,94 | 1,95 | 00:00:00 | | 2006-05-23 | 1,97 | 105.000 | 2,05 | 1,95 | 1,97 | 00:00:00 | | 2006-05-24 | 1,92 | 36.400 | 2,00 | 1,92 | 1,98 | 00:00:00 | | 2006-05-25 | 1,92 | 3.100 | 2,00 | 1,91 | 2,00 | 00:00:00 | | 2006-05-26 | 1,92 | 49.200 | 2,00 | 1,91 | 1,92 | 00:00:00 | | 2006-05-29 | 1,95 | 10.100 | 1,99 | 1,95 | 1,99 | 00:00:00 | | 2006-05-30 | 1,92 | 39.600 | 2,01 | 1,92 | 1,95 | 00:00:00 | | 2006-05-31 | 1,92 | 4.200 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2006-06-01 | 1,99 | 23.200 | 2,00 | 1,92 | 1,92 | 00:00:00 | | 2006-06-02 | 1,98 | 45.700 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2006-06-05 | 2,15 | 15.700 | 2,15 | 1,99 | 2,00 | 00:00:00 | | 2006-06-06 | 2,04 | 14.400 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2006-06-07 | 2,04 | 30.200 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2006-06-08 | 2,01 | 141.700 | 2,06 | 1,89 | 2,05 | 00:00:00 | | 2006-06-09 | 1,57 | 559.200 | 1,70 | 1,50 | 1,70 | 00:00:00 | | 2006-06-12 | 1,66 | 134.500 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2006-06-13 | 1,52 | 76.600 | 1,59 | 1,46 | 1,51 | 00:00:00 | | 2006-06-14 | 1,62 | 19.800 | 1,65 | 1,58 | 1,58 | 00:00:00 | | 2006-06-15 | 1,65 | 88.500 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2006-06-16 | 1,70 | 139.400 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2006-06-19 | 1,70 | 68.700 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2006-06-20 | 1,62 | 25.000 | 1,70 | 1,62 | 1,69 | 00:00:00 | | 2006-06-21 | 1,65 | 14.000 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2006-06-22 | 1,71 | 21.400 | 1,71 | 1,65 | 1,70 | 00:00:00 | | 2006-06-23 | 1,76 | 44.900 | 1,84 | 1,69 | 1,69 | 00:00:00 | | 2006-06-26 | 1,65 | 16.600 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2006-06-27 | 1,65 | 17.100 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2006-06-28 | 1,66 | 33.000 | 1,74 | 1,66 | 1,72 | 00:00:00 | | 2006-06-29 | 1,70 | 41.300 | 1,72 | 1,61 | 1,72 | 00:00:00 | | 2006-06-30 | 1,80 | 34.500 | 1,80 | 1,70 | 1,71 | 00:00:00 | | 2006-07-04 | 1,80 | 26.600 | 2,00 | 1,80 | 2,00 | 00:00:00 | | 2006-07-05 | 1,72 | 42.000 | 2,07 | 1,70 | 2,07 | 00:00:00 | | 2006-07-06 | 1,73 | 21.500 | 2,02 | 1,73 | 2,02 | 00:00:00 | | 2006-07-07 | 1,72 | 11.500 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2006-07-10 | 1,71 | 23.400 | 1,73 | 1,66 | 1,71 | 00:00:00 | | 2006-07-11 | 1,70 | 6.100 | 1,74 | 1,68 | 1,72 | 00:00:00 | | 2006-07-12 | 1,76 | 36.300 | 1,76 | 1,66 | 1,75 | 00:00:00 | | 2006-07-13 | 1,67 | 13.000 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2006-07-14 | 1,68 | 48.700 | 1,68 | 1,64 | 1,64 | 00:00:00 | | 2006-07-17 | 1,60 | 63.100 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2006-07-18 | 1,65 | 39.300 | 1,65 | 1,50 | 1,55 | 00:00:00 | | 2006-07-19 | 1,62 | 28.600 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2006-07-20 | 1,55 | 33.100 | 1,65 | 1,55 | 1,65 | 00:00:00 | | 2006-07-21 | 1,60 | 16.900 | 1,60 | 1,55 | 1,55 | 00:00:00 | | 2006-07-24 | 1,59 | 36.200 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2006-07-25 | 1,55 | 58.100 | 1,68 | 1,55 | 1,68 | 00:00:00 | | 2006-07-26 | 1,65 | 28.400 | 1,65 | 1,56 | 1,64 | 00:00:00 | | 2006-07-27 | 1,69 | 45.300 | 1,79 | 1,65 | 1,65 | 00:00:00 | | 2006-07-28 | 1,79 | 1.000 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2006-07-31 | 1,69 | 30.000 | 1,75 | 1,69 | 1,72 | 00:00:00 | | 2006-08-01 | 1,75 | 27.500 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2006-08-02 | 1,86 | 19.500 | 1,86 | 1,75 | 1,77 | 00:00:00 | | 2006-08-03 | 1,88 | 33.500 | 1,90 | 1,80 | 1,90 | 00:00:00 | | 2006-08-04 | 1,93 | 36.600 | 1,95 | 1,88 | 1,90 | 00:00:00 | | 2006-08-08 | 1,88 | 23.200 | 1,94 | 1,88 | 1,94 | 00:00:00 | | 2006-08-09 | 1,78 | 22.600 | 1,86 | 1,78 | 1,86 | 00:00:00 | | 2006-08-10 | 1,71 | 52.800 | 1,80 | 1,71 | 1,78 | 00:00:00 | | 2006-08-11 | 1,76 | 2.800 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2006-08-14 | 1,75 | 20.000 | 1,80 | 1,75 | 1,79 | 00:00:00 | | 2006-08-15 | 1,76 | 12.800 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2006-08-16 | 1,84 | 143.200 | 1,87 | 1,70 | 1,87 | 00:00:00 | | 2006-08-17 | 1,80 | 24.300 | 1,84 | 1,72 | 1,84 | 00:00:00 | | 2006-08-18 | 1,80 | 16.600 | 1,80 | 1,72 | 1,72 | 00:00:00 | | 2006-08-21 | 1,79 | 17.400 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2006-08-22 | 1,85 | 21.100 | 1,85 | 1,72 | 1,73 | 00:00:00 | | 2006-08-23 | 1,81 | 39.700 | 1,85 | 1,76 | 1,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
