|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-15 | 2,72 | 34.900 | 2,77 | 2,61 | 2,77 | 00:00:00 | | 2006-12-18 | 2,55 | 107.800 | 2,64 | 2,52 | 2,64 | 00:00:00 | | 2006-12-19 | 2,75 | 59.500 | 2,77 | 2,58 | 2,60 | 00:00:00 | | 2006-12-20 | 2,79 | 28.900 | 2,80 | 2,60 | 2,74 | 00:00:00 | | 2006-12-21 | 2,65 | 15.700 | 2,75 | 2,64 | 2,70 | 00:00:00 | | 2006-12-22 | 2,80 | 30.900 | 2,80 | 2,68 | 2,68 | 00:00:00 | | 2006-12-27 | 2,73 | 65.900 | 2,85 | 2,72 | 2,80 | 00:00:00 | | 2006-12-28 | 2,63 | 6.200 | 2,70 | 2,63 | 2,70 | 00:00:00 | | 2006-12-29 | 2,63 | 37.400 | 2,80 | 2,63 | 2,66 | 00:00:00 | | 2007-01-02 | 2,70 | 19.100 | 2,79 | 2,70 | 2,79 | 00:00:00 | | 2007-01-03 | 2,72 | 15.000 | 2,74 | 2,65 | 2,73 | 00:00:00 | | 2007-01-04 | 2,69 | 89.200 | 2,72 | 2,60 | 2,72 | 00:00:00 | | 2007-01-05 | 2,56 | 93.000 | 2,61 | 2,30 | 2,60 | 00:00:00 | | 2007-01-08 | 2,50 | 69.700 | 2,53 | 2,35 | 2,35 | 00:00:00 | | 2007-01-09 | 2,52 | 33.100 | 2,52 | 2,37 | 2,38 | 00:00:00 | | 2007-01-10 | 2,40 | 154.800 | 2,48 | 2,36 | 2,38 | 00:00:00 | | 2007-01-11 | 2,59 | 56.100 | 2,59 | 2,44 | 2,44 | 00:00:00 | | 2007-01-12 | 2,80 | 68.500 | 2,80 | 2,65 | 2,65 | 00:00:00 | | 2007-01-15 | 2,66 | 53.000 | 2,80 | 2,66 | 2,80 | 00:00:00 | | 2007-01-16 | 2,63 | 63.600 | 2,67 | 2,57 | 2,65 | 00:00:00 | | 2007-01-17 | 2,63 | 14.700 | 2,66 | 2,52 | 2,61 | 00:00:00 | | 2007-01-18 | 2,70 | 32.200 | 2,70 | 2,68 | 2,70 | 00:00:00 | | 2007-01-19 | 2,60 | 25.000 | 2,66 | 2,60 | 2,66 | 00:00:00 | | 2007-01-22 | 2,53 | 28.500 | 2,60 | 2,51 | 2,60 | 00:00:00 | | 2007-01-23 | 2,53 | 50.700 | 2,59 | 2,53 | 2,55 | 00:00:00 | | 2007-01-24 | 2,53 | 54.000 | 2,58 | 2,52 | 2,58 | 00:00:00 | | 2007-01-25 | 2,50 | 113.700 | 2,56 | 2,45 | 2,56 | 00:00:00 | | 2007-01-26 | 2,36 | 41.700 | 2,45 | 2,36 | 2,45 | 00:00:00 | | 2007-01-29 | 2,49 | 91.300 | 2,49 | 2,36 | 2,37 | 00:00:00 | | 2007-01-30 | 2,44 | 80.600 | 2,45 | 2,38 | 2,45 | 00:00:00 | | 2007-01-31 | 2,45 | 82.500 | 2,50 | 2,42 | 2,45 | 00:00:00 | | 2007-02-01 | 2,58 | 214.100 | 2,65 | 2,50 | 2,50 | 00:00:00 | | 2007-02-02 | 2,58 | 65.600 | 2,58 | 2,50 | 2,58 | 00:00:00 | | 2007-02-05 | 2,77 | 98.300 | 2,77 | 2,52 | 2,55 | 00:00:00 | | 2007-02-06 | 2,69 | 84.400 | 2,80 | 2,69 | 2,74 | 00:00:00 | | 2007-02-07 | 2,80 | 111.900 | 2,82 | 2,60 | 2,69 | 00:00:00 | | 2007-02-08 | 2,84 | 92.800 | 2,89 | 2,68 | 2,81 | 00:00:00 | | 2007-02-09 | 2,80 | 196.000 | 2,86 | 2,75 | 2,75 | 00:00:00 | | 2007-02-12 | 2,76 | 57.900 | 2,80 | 2,65 | 2,78 | 00:00:00 | | 2007-02-13 | 2,77 | 47.800 | 2,79 | 2,65 | 2,75 | 00:00:00 | | 2007-02-14 | 2,80 | 60.700 | 2,80 | 2,75 | 2,77 | 00:00:00 | | 2007-02-15 | 2,78 | 31.100 | 2,79 | 2,75 | 2,77 | 00:00:00 | | 2007-02-16 | 2,80 | 137.600 | 2,80 | 2,75 | 2,79 | 00:00:00 | | 2007-02-19 | 2,70 | 14.200 | 2,77 | 2,65 | 2,65 | 00:00:00 | | 2007-02-20 | 2,60 | 115.100 | 2,75 | 2,60 | 2,72 | 00:00:00 | | 2007-02-21 | 2,75 | 66.600 | 2,79 | 2,60 | 2,66 | 00:00:00 | | 2007-02-22 | 3,25 | 303.900 | 3,30 | 2,70 | 2,75 | 00:00:00 | | 2007-02-23 | 3,23 | 140.800 | 3,25 | 3,06 | 3,15 | 00:00:00 | | 2007-02-26 | 3,40 | 212.900 | 3,40 | 3,27 | 3,27 | 00:00:00 | | 2007-02-27 | 3,05 | 162.300 | 3,35 | 3,00 | 3,26 | 00:00:00 | | 2007-02-28 | 3,15 | 90.500 | 3,29 | 3,05 | 3,10 | 00:00:00 | | 2007-03-01 | 3,10 | 116.200 | 3,25 | 3,00 | 3,10 | 00:00:00 | | 2007-03-02 | 3,05 | 78.200 | 3,12 | 2,95 | 2,95 | 00:00:00 | | 2007-03-05 | 2,89 | 44.400 | 2,98 | 2,85 | 2,98 | 00:00:00 | | 2007-03-06 | 3,05 | 63.900 | 3,10 | 2,90 | 2,90 | 00:00:00 | | 2007-03-07 | 3,14 | 54.700 | 3,20 | 3,09 | 3,12 | 00:00:00 | | 2007-03-08 | 3,28 | 69.600 | 3,43 | 3,21 | 3,24 | 00:00:00 | | 2007-03-09 | 3,25 | 91.800 | 3,31 | 3,24 | 3,31 | 00:00:00 | | 2007-03-12 | 3,26 | 73.500 | 3,32 | 3,26 | 3,28 | 00:00:00 | | 2007-03-13 | 3,26 | 120.200 | 3,30 | 3,26 | 3,26 | 00:00:00 | | 2007-03-14 | 3,12 | 141.700 | 3,26 | 3,10 | 3,21 | 00:00:00 | | 2007-03-15 | 3,23 | 15.800 | 3,25 | 3,10 | 3,10 | 00:00:00 | | 2007-03-16 | 3,15 | 33.500 | 3,25 | 3,14 | 3,25 | 00:00:00 | | 2007-03-19 | 3,10 | 16.300 | 3,15 | 3,07 | 3,15 | 00:00:00 | | 2007-03-20 | 3,19 | 148.900 | 3,19 | 3,10 | 3,13 | 00:00:00 | | 2007-03-21 | 3,14 | 76.300 | 3,19 | 3,13 | 3,13 | 00:00:00 | | 2007-03-22 | 3,25 | 71.100 | 3,25 | 3,19 | 3,19 | 00:00:00 | | 2007-03-23 | 3,50 | 126.800 | 3,50 | 3,25 | 3,25 | 00:00:00 | | 2007-03-26 | 3,74 | 146.300 | 3,80 | 3,50 | 3,50 | 00:00:00 | | 2007-03-27 | 3,79 | 102.900 | 3,80 | 3,60 | 3,77 | 00:00:00 | | 2007-03-28 | 3,65 | 83.400 | 3,80 | 3,60 | 3,75 | 00:00:00 | | 2007-03-29 | 3,78 | 76.500 | 3,80 | 3,62 | 3,64 | 00:00:00 | | 2007-03-30 | 3,75 | 14.100 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2007-04-02 | 3,70 | 42.900 | 3,85 | 3,70 | 3,85 | 00:00:00 | | 2007-04-03 | 3,60 | 63.900 | 3,76 | 3,60 | 3,75 | 00:00:00 | | 2007-04-04 | 3,75 | 11.800 | 3,75 | 3,62 | 3,62 | 00:00:00 | | 2007-04-05 | 3,70 | 27.500 | 3,76 | 3,66 | 3,75 | 00:00:00 | | 2007-04-09 | 3,80 | 23.200 | 3,86 | 3,73 | 3,74 | 00:00:00 | | 2007-04-10 | 3,80 | 81.200 | 3,90 | 3,75 | 3,85 | 00:00:00 | | 2007-04-11 | 4,02 | 131.600 | 4,02 | 3,75 | 3,75 | 00:00:00 | | 2007-04-12 | 3,95 | 21.600 | 3,98 | 3,93 | 3,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
