|
 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 | | 2007-04-12 | 3,95 | 21.600 | 3,98 | 3,93 | 3,95 | 00:00:00 | | 2007-04-13 | 4,63 | 124.000 | 4,63 | 3,95 | 3,95 | 00:00:00 | | 2007-04-16 | 4,75 | 145.500 | 4,97 | 4,60 | 4,61 | 00:00:00 | | 2007-04-17 | 4,96 | 221.000 | 5,00 | 4,75 | 4,84 | 00:00:00 | | 2007-04-18 | 4,48 | 345.300 | 4,79 | 4,15 | 4,79 | 00:00:00 | | 2007-04-19 | 4,22 | 70.000 | 4,41 | 4,05 | 4,11 | 00:00:00 | | 2007-04-20 | 4,38 | 59.800 | 4,55 | 4,18 | 4,22 | 00:00:00 | | 2007-04-23 | 4,40 | 76.700 | 4,52 | 4,32 | 4,40 | 00:00:00 | | 2007-04-24 | 4,25 | 61.600 | 4,25 | 3,90 | 4,00 | 00:00:00 | | 2007-04-25 | 4,00 | 72.900 | 4,16 | 3,98 | 4,16 | 00:00:00 | | 2007-04-26 | 3,97 | 43.100 | 4,00 | 3,87 | 3,87 | 00:00:00 | | 2007-04-27 | 3,99 | 100.600 | 4,00 | 3,80 | 3,80 | 00:00:00 | | 2007-04-30 | 4,10 | 78.600 | 4,15 | 3,65 | 3,70 | 00:00:00 | | 2007-05-01 | 3,95 | 23.200 | 4,15 | 3,85 | 4,00 | 00:00:00 | | 2007-05-02 | 3,85 | 21.100 | 3,97 | 3,80 | 3,81 | 00:00:00 | | 2007-05-03 | 3,99 | 44.500 | 4,05 | 3,66 | 3,66 | 00:00:00 | | 2007-05-04 | 4,09 | 26.100 | 4,09 | 3,86 | 3,86 | 00:00:00 | | 2007-05-07 | 3,95 | 52.900 | 4,20 | 3,95 | 4,15 | 00:00:00 | | 2007-05-08 | 3,94 | 50.700 | 3,94 | 3,75 | 3,89 | 00:00:00 | | 2007-05-09 | 3,85 | 44.000 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2007-05-10 | 3,99 | 406.200 | 4,14 | 3,91 | 3,95 | 00:00:00 | | 2007-05-11 | 4,00 | 81.900 | 4,14 | 3,95 | 4,00 | 00:00:00 | | 2007-05-14 | 4,14 | 29.200 | 4,14 | 4,00 | 4,00 | 00:00:00 | | 2007-05-15 | 4,00 | 57.000 | 4,12 | 4,00 | 4,10 | 00:00:00 | | 2007-05-16 | 4,17 | 168.800 | 4,20 | 3,95 | 3,99 | 00:00:00 | | 2007-05-17 | 4,15 | 69.700 | 4,37 | 4,00 | 4,10 | 00:00:00 | | 2007-05-18 | 4,45 | 144.900 | 4,50 | 4,15 | 4,15 | 00:00:00 | | 2007-05-22 | 4,36 | 62.200 | 4,49 | 4,35 | 4,45 | 00:00:00 | | 2007-05-23 | 4,30 | 32.800 | 4,44 | 4,23 | 4,36 | 00:00:00 | | 2007-05-24 | 4,03 | 94.000 | 4,16 | 4,00 | 4,15 | 00:00:00 | | 2007-05-25 | 4,06 | 29.400 | 4,29 | 4,05 | 4,05 | 00:00:00 | | 2007-05-28 | 4,26 | 5.500 | 4,26 | 4,10 | 4,26 | 00:00:00 | | 2007-05-29 | 4,08 | 103.400 | 4,10 | 3,90 | 4,10 | 00:00:00 | | 2007-05-30 | 3,70 | 205.200 | 4,07 | 3,46 | 4,07 | 00:00:00 | | 2007-05-31 | 4,04 | 95.000 | 4,09 | 3,90 | 3,95 | 00:00:00 | | 2007-06-01 | 4,15 | 37.700 | 4,20 | 4,04 | 4,04 | 00:00:00 | | 2007-06-04 | 4,07 | 51.000 | 4,40 | 3,95 | 4,10 | 00:00:00 | | 2007-06-05 | 4,29 | 30.300 | 4,31 | 4,09 | 4,09 | 00:00:00 | | 2007-06-06 | 4,08 | 55.100 | 4,29 | 4,05 | 4,15 | 00:00:00 | | 2007-06-07 | 4,14 | 19.200 | 4,15 | 4,06 | 4,10 | 00:00:00 | | 2007-06-08 | 4,01 | 46.700 | 4,10 | 4,01 | 4,05 | 00:00:00 | | 2007-06-11 | 4,04 | 18.700 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2007-06-12 | 3,94 | 63.900 | 4,01 | 3,94 | 3,98 | 00:00:00 | | 2007-06-13 | 3,90 | 35.400 | 3,94 | 3,85 | 3,94 | 00:00:00 | | 2007-06-14 | 3,89 | 42.600 | 3,96 | 3,76 | 3,80 | 00:00:00 | | 2007-06-15 | 3,98 | 36.600 | 4,08 | 3,89 | 3,89 | 00:00:00 | | 2007-06-18 | 4,00 | 14.800 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2007-06-19 | 3,95 | 7.200 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2007-06-20 | 3,94 | 10.900 | 4,00 | 3,94 | 3,95 | 00:00:00 | | 2007-06-21 | 3,95 | 52.700 | 3,95 | 3,75 | 3,85 | 00:00:00 | | 2007-06-22 | 3,87 | 82.300 | 3,90 | 3,87 | 3,90 | 00:00:00 | | 2007-06-25 | 3,75 | 28.100 | 3,93 | 3,75 | 3,93 | 00:00:00 | | 2007-06-26 | 3,64 | 77.200 | 3,70 | 3,49 | 3,70 | 00:00:00 | | 2007-06-27 | 3,70 | 66.100 | 3,70 | 3,55 | 3,55 | 00:00:00 | | 2007-06-28 | 3,60 | 86.200 | 3,67 | 3,57 | 3,60 | 00:00:00 | | 2007-06-29 | 3,65 | 92.200 | 3,78 | 3,55 | 3,55 | 00:00:00 | | 2007-07-03 | 3,65 | 14.100 | 3,65 | 3,55 | 3,55 | 00:00:00 | | 2007-07-04 | 3,65 | 39.500 | 3,65 | 3,50 | 3,56 | 00:00:00 | | 2007-07-05 | 3,87 | 41.900 | 3,87 | 3,62 | 3,65 | 00:00:00 | | 2007-07-06 | 3,71 | 24.800 | 3,87 | 3,69 | 3,87 | 00:00:00 | | 2007-07-09 | 3,87 | 83.900 | 3,87 | 3,76 | 3,76 | 00:00:00 | | 2007-07-10 | 4,05 | 145.300 | 4,10 | 3,87 | 3,87 | 00:00:00 | | 2007-07-11 | 4,33 | 260.600 | 4,33 | 4,10 | 4,12 | 00:00:00 | | 2007-07-12 | 4,36 | 190.400 | 4,70 | 4,36 | 4,36 | 00:00:00 | | 2007-07-13 | 4,36 | 21.200 | 4,50 | 4,35 | 4,35 | 00:00:00 | | 2007-07-16 | 4,36 | 9.900 | 4,43 | 4,22 | 4,42 | 00:00:00 | | 2007-07-17 | 4,21 | 7.600 | 4,30 | 4,20 | 4,21 | 00:00:00 | | 2007-07-18 | 4,31 | 34.000 | 4,37 | 4,25 | 4,37 | 00:00:00 | | 2007-07-19 | 4,25 | 22.100 | 4,30 | 4,18 | 4,30 | 00:00:00 | | 2007-07-20 | 3,90 | 41.900 | 4,30 | 3,82 | 4,22 | 00:00:00 | | 2007-07-23 | 3,90 | 21.400 | 4,14 | 3,90 | 3,90 | 00:00:00 | | 2007-07-24 | 4,14 | 11.100 | 4,14 | 3,90 | 4,10 | 00:00:00 | | 2007-07-25 | 4,05 | 24.500 | 4,06 | 3,84 | 4,04 | 00:00:00 | | 2007-07-26 | 3,90 | 32.300 | 4,05 | 3,82 | 3,97 | 00:00:00 | | 2007-07-27 | 3,90 | 10.600 | 3,98 | 3,85 | 3,98 | 00:00:00 | | 2007-07-30 | 4,15 | 17.100 | 4,18 | 3,88 | 3,88 | 00:00:00 | | 2007-07-31 | 4,10 | 42.000 | 4,12 | 4,05 | 4,05 | 00:00:00 | | 2007-08-01 | 3,99 | 50.800 | 4,00 | 3,99 | 3,99 | 00:00:00 | | 2007-08-02 | 3,92 | 14.400 | 4,00 | 3,92 | 3,98 | 00:00:00 | | 2007-08-03 | 3,90 | 17.500 | 3,90 | 3,81 | 3,82 | 00:00:00 | | 2007-08-07 | 3,90 | 37.500 | 3,95 | 3,87 | 3,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
