|
 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 | | 2007-11-29 | 3,80 | 52.500 | 3,84 | 3,57 | 3,67 | 00:00:00 | | 2007-11-30 | 3,90 | 75.500 | 3,90 | 3,69 | 3,69 | 00:00:00 | | 2007-12-03 | 3,67 | 98.300 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2007-12-04 | 3,68 | 73.100 | 3,70 | 3,65 | 3,68 | 00:00:00 | | 2007-12-05 | 3,68 | 14.500 | 3,68 | 3,67 | 3,67 | 00:00:00 | | 2007-12-06 | 3,74 | 54.400 | 3,75 | 3,70 | 3,70 | 00:00:00 | | 2007-12-07 | 3,72 | 30.700 | 3,80 | 3,72 | 3,74 | 00:00:00 | | 2007-12-10 | 3,76 | 78.000 | 3,80 | 3,72 | 3,75 | 00:00:00 | | 2007-12-11 | 3,46 | 48.100 | 3,77 | 3,45 | 3,77 | 00:00:00 | | 2007-12-12 | 3,60 | 222.000 | 3,65 | 3,52 | 3,62 | 00:00:00 | | 2007-12-13 | 3,54 | 49.900 | 3,65 | 3,40 | 3,65 | 00:00:00 | | 2007-12-14 | 3,42 | 9.500 | 3,50 | 3,37 | 3,45 | 00:00:00 | | 2007-12-17 | 3,38 | 230.100 | 3,50 | 3,35 | 3,36 | 00:00:00 | | 2007-12-18 | 3,49 | 18.300 | 3,57 | 3,35 | 3,47 | 00:00:00 | | 2007-12-19 | 3,50 | 8.900 | 3,50 | 3,38 | 3,40 | 00:00:00 | | 2007-12-20 | 3,38 | 33.100 | 3,51 | 3,38 | 3,38 | 00:00:00 | | 2007-12-21 | 3,38 | 35.100 | 3,55 | 3,37 | 3,38 | 00:00:00 | | 2007-12-24 | 3,41 | 31.700 | 3,41 | 3,36 | 3,37 | 00:00:00 | | 2007-12-27 | 3,55 | 17.200 | 3,55 | 3,46 | 3,46 | 00:00:00 | | 2007-12-28 | 3,80 | 12.100 | 3,80 | 3,60 | 3,61 | 00:00:00 | | 2007-12-31 | 3,80 | 4.700 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2008-01-02 | 3,85 | 29.700 | 3,97 | 3,70 | 3,97 | 00:00:00 | | 2008-01-03 | 3,90 | 51.900 | 3,90 | 3,85 | 3,90 | 00:00:00 | | 2008-01-04 | 3,75 | 50.400 | 3,89 | 3,75 | 3,86 | 00:00:00 | | 2008-01-07 | 3,75 | 63.300 | 3,92 | 3,75 | 3,82 | 00:00:00 | | 2008-01-08 | 3,72 | 45.400 | 3,90 | 3,72 | 3,85 | 00:00:00 | | 2008-01-09 | 3,50 | 47.700 | 3,73 | 3,40 | 3,73 | 00:00:00 | | 2008-01-10 | 3,68 | 28.100 | 3,92 | 3,47 | 3,50 | 00:00:00 | | 2008-01-11 | 3,90 | 19.100 | 3,97 | 3,70 | 3,74 | 00:00:00 | | 2008-01-14 | 3,76 | 28.400 | 3,90 | 3,76 | 3,84 | 00:00:00 | | 2008-01-15 | 3,87 | 66.200 | 3,92 | 3,80 | 3,88 | 00:00:00 | | 2008-01-16 | 3,59 | 53.700 | 3,80 | 3,50 | 3,80 | 00:00:00 | | 2008-01-17 | 3,40 | 27.100 | 3,60 | 3,40 | 3,55 | 00:00:00 | | 2008-01-18 | 3,40 | 38.800 | 3,62 | 3,38 | 3,40 | 00:00:00 | | 2008-01-21 | 3,25 | 21.500 | 3,25 | 3,01 | 3,25 | 00:00:00 | | 2008-01-22 | 3,16 | 67.000 | 3,20 | 3,01 | 3,05 | 00:00:00 | | 2008-01-23 | 2,82 | 48.700 | 3,14 | 2,82 | 3,11 | 00:00:00 | | 2008-01-24 | 2,96 | 89.000 | 3,18 | 2,92 | 3,05 | 00:00:00 | | 2008-01-25 | 3,00 | 68.700 | 3,19 | 2,97 | 3,19 | 00:00:00 | | 2008-01-28 | 3,01 | 50.800 | 3,15 | 2,97 | 3,06 | 00:00:00 | | 2008-01-29 | 2,94 | 86.100 | 3,10 | 2,85 | 3,10 | 00:00:00 | | 2008-01-30 | 2,85 | 96.200 | 3,12 | 2,70 | 3,00 | 00:00:00 | | 2008-01-31 | 2,80 | 164.000 | 3,19 | 2,70 | 2,86 | 00:00:00 | | 2008-02-01 | 2,73 | 64.300 | 2,85 | 2,73 | 2,85 | 00:00:00 | | 2008-02-04 | 2,80 | 109.400 | 2,84 | 2,60 | 2,75 | 00:00:00 | | 2008-02-05 | 2,82 | 54.700 | 2,82 | 2,52 | 2,80 | 00:00:00 | | 2008-02-06 | 2,85 | 28.900 | 2,85 | 2,66 | 2,66 | 00:00:00 | | 2008-02-07 | 3,02 | 84.700 | 3,14 | 2,79 | 2,85 | 00:00:00 | | 2008-02-08 | 3,25 | 50.700 | 3,30 | 3,06 | 3,09 | 00:00:00 | | 2008-02-11 | 3,13 | 43.900 | 3,16 | 3,01 | 3,16 | 00:00:00 | | 2008-02-12 | 3,07 | 75.900 | 3,14 | 2,74 | 3,14 | 00:00:00 | | 2008-02-13 | 3,48 | 87.600 | 3,48 | 2,87 | 2,97 | 00:00:00 | | 2008-02-14 | 3,10 | 28.500 | 3,29 | 3,06 | 3,20 | 00:00:00 | | 2008-02-15 | 3,22 | 53.600 | 3,25 | 3,09 | 3,25 | 00:00:00 | | 2008-02-19 | 3,40 | 65.100 | 3,40 | 3,20 | 3,22 | 00:00:00 | | 2008-02-20 | 3,25 | 110.100 | 3,35 | 3,20 | 3,35 | 00:00:00 | | 2008-02-21 | 3,15 | 116.000 | 3,31 | 3,15 | 3,28 | 00:00:00 | | 2008-02-22 | 3,20 | 87.600 | 3,26 | 3,12 | 3,26 | 00:00:00 | | 2008-02-25 | 3,15 | 36.200 | 3,19 | 3,10 | 3,19 | 00:00:00 | | 2008-02-26 | 3,04 | 155.900 | 3,19 | 2,92 | 3,12 | 00:00:00 | | 2008-02-27 | 2,98 | 295.800 | 3,14 | 2,89 | 3,14 | 00:00:00 | | 2008-02-28 | 3,12 | 195.300 | 3,14 | 2,90 | 3,00 | 00:00:00 | | 2008-02-29 | 3,24 | 92.800 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2008-03-03 | 3,22 | 76.800 | 3,25 | 3,11 | 3,25 | 00:00:00 | | 2008-03-04 | 3,30 | 105.700 | 3,30 | 3,05 | 3,25 | 00:00:00 | | 2008-03-05 | 3,69 | 237.700 | 3,90 | 3,15 | 3,37 | 00:00:00 | | 2008-03-06 | 3,50 | 117.200 | 3,85 | 3,48 | 3,85 | 00:00:00 | | 2008-03-07 | 3,49 | 34.300 | 3,65 | 3,47 | 3,55 | 00:00:00 | | 2008-03-10 | 3,25 | 27.000 | 3,49 | 3,24 | 3,49 | 00:00:00 | | 2008-03-11 | 3,29 | 43.000 | 3,30 | 3,22 | 3,22 | 00:00:00 | | 2008-03-12 | 3,18 | 44.000 | 3,29 | 3,10 | 3,29 | 00:00:00 | | 2008-03-13 | 3,27 | 61.800 | 3,30 | 3,15 | 3,30 | 00:00:00 | | 2008-03-14 | 3,18 | 33.900 | 3,30 | 3,18 | 3,29 | 00:00:00 | | 2008-03-17 | 3,00 | 88.500 | 3,28 | 2,91 | 3,28 | 00:00:00 | | 2008-03-18 | 2,80 | 164.100 | 3,06 | 2,77 | 3,00 | 00:00:00 | | 2008-03-19 | 2,65 | 185.900 | 2,82 | 2,55 | 2,77 | 00:00:00 | | 2008-03-20 | 2,60 | 149.100 | 2,75 | 2,40 | 2,60 | 00:00:00 | | 2008-03-24 | 2,99 | 45.900 | 3,00 | 2,64 | 2,64 | 00:00:00 | | 2008-03-25 | 2,98 | 85.200 | 3,14 | 2,81 | 3,07 | 00:00:00 | | 2008-03-26 | 2,87 | 78.800 | 2,99 | 2,80 | 2,99 | 00:00:00 | | 2008-03-27 | 2,86 | 39.600 | 2,89 | 2,75 | 2,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
