|
 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 | | 2004-01-12 | 1,25 | 12.000 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2004-01-13 | 1,25 | 9.000 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2004-01-14 | 1,25 | 12.500 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2004-01-15 | 1,20 | 13.500 | 1,25 | 1,15 | 1,20 | 00:00:00 | | 2004-01-16 | 1,23 | 5.000 | 1,25 | 1,15 | 1,20 | 00:00:00 | | 2004-01-20 | 1,11 | 13.000 | 1,20 | 1,11 | 1,20 | 00:00:00 | | 2004-01-21 | 1,20 | 13.000 | 1,34 | 1,20 | 1,25 | 00:00:00 | | 2004-01-22 | 1,30 | 6.500 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2004-01-23 | 1,40 | 51.100 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2004-01-26 | 1,37 | 4.000 | 1,37 | 1,37 | 1,37 | 00:00:00 | | 2004-01-28 | 1,30 | 5.200 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-01-29 | 1,30 | 6.200 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-01-30 | 1,30 | 5.500 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2004-02-02 | 1,17 | 1.600 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2004-02-03 | 1,30 | 17.000 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2004-02-04 | 1,30 | 14.800 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2004-02-05 | 1,31 | 20.700 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2004-02-06 | 1,30 | 20.600 | 1,31 | 1,28 | 1,29 | 00:00:00 | | 2004-02-09 | 1,29 | 17.000 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2004-02-10 | 1,34 | 33.400 | 1,35 | 1,25 | 1,27 | 00:00:00 | | 2004-02-11 | 1,44 | 44.200 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2004-02-12 | 1,53 | 136.000 | 1,53 | 1,35 | 1,43 | 00:00:00 | | 2004-02-13 | 1,49 | 25.900 | 1,54 | 1,44 | 1,53 | 00:00:00 | | 2004-02-16 | 1,55 | 45.000 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2004-02-17 | 1,49 | 35.500 | 1,70 | 1,49 | 1,70 | 00:00:00 | | 2004-02-18 | 1,53 | 26.900 | 1,59 | 1,50 | 1,59 | 00:00:00 | | 2004-02-19 | 1,49 | 18.100 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2004-02-20 | 1,52 | 51.500 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2004-02-23 | 1,50 | 63.000 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2004-02-24 | 1,50 | 53.500 | 1,52 | 1,48 | 1,50 | 00:00:00 | | 2004-02-25 | 1,50 | 9.700 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-02-26 | 1,50 | 27.500 | 1,51 | 1,35 | 1,50 | 00:00:00 | | 2004-02-27 | 1,38 | 3.300 | 1,50 | 1,38 | 1,50 | 00:00:00 | | 2004-03-01 | 1,50 | 32.400 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2004-03-02 | 1,40 | 19.400 | 1,48 | 1,40 | 1,47 | 00:00:00 | | 2004-03-03 | 1,45 | 13.800 | 1,45 | 1,36 | 1,40 | 00:00:00 | | 2004-03-04 | 1,40 | 38.900 | 1,45 | 1,36 | 1,45 | 00:00:00 | | 2004-03-05 | 1,33 | 69.200 | 1,40 | 1,31 | 1,36 | 00:00:00 | | 2004-03-08 | 1,35 | 152.300 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2004-03-09 | 1,50 | 89.700 | 1,52 | 1,35 | 1,37 | 00:00:00 | | 2004-03-10 | 1,43 | 64.600 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2004-03-11 | 1,39 | 30.100 | 1,43 | 1,35 | 1,43 | 00:00:00 | | 2004-03-12 | 1,42 | 15.600 | 1,42 | 1,34 | 1,39 | 00:00:00 | | 2004-03-15 | 1,38 | 29.000 | 1,42 | 1,33 | 1,42 | 00:00:00 | | 2004-03-16 | 1,43 | 6.500 | 1,43 | 1,34 | 1,38 | 00:00:00 | | 2004-03-17 | 1,45 | 11.700 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2004-03-18 | 1,45 | 47.200 | 1,50 | 1,45 | 1,49 | 00:00:00 | | 2004-03-19 | 1,48 | 23.900 | 1,48 | 1,38 | 1,45 | 00:00:00 | | 2004-03-22 | 1,45 | 23.000 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2004-03-23 | 1,46 | 40.000 | 1,46 | 1,38 | 1,42 | 00:00:00 | | 2004-03-24 | 1,44 | 14.400 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2004-03-25 | 1,40 | 46.600 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2004-03-26 | 1,45 | 14.700 | 1,45 | 1,32 | 1,40 | 00:00:00 | | 2004-03-29 | 1,45 | 2.200 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2004-03-30 | 1,40 | 20.600 | 1,45 | 1,32 | 1,38 | 00:00:00 | | 2004-03-31 | 1,36 | 71.200 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2004-04-01 | 1,48 | 27.300 | 1,48 | 1,40 | 1,40 | 00:00:00 | | 2004-04-02 | 1,46 | 66.600 | 1,48 | 1,42 | 1,44 | 00:00:00 | | 2004-04-05 | 1,40 | 15.000 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2004-04-06 | 1,40 | 36.800 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2004-04-07 | 1,38 | 7.600 | 1,42 | 1,37 | 1,37 | 00:00:00 | | 2004-04-08 | 1,39 | 20.400 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2004-04-12 | 1,40 | 18.900 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2004-04-13 | 1,40 | 23.600 | 1,42 | 1,30 | 1,42 | 00:00:00 | | 2004-04-14 | 1,41 | 22.900 | 1,41 | 1,26 | 1,35 | 00:00:00 | | 2004-04-15 | 1,42 | 37.800 | 1,42 | 1,35 | 1,40 | 00:00:00 | | 2004-04-16 | 1,40 | 13.400 | 1,42 | 1,35 | 1,42 | 00:00:00 | | 2004-04-19 | 1,34 | 9.000 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2004-04-20 | 1,30 | 21.000 | 1,38 | 1,29 | 1,38 | 00:00:00 | | 2004-04-21 | 1,40 | 24.200 | 1,40 | 1,20 | 1,25 | 00:00:00 | | 2004-04-23 | 1,35 | 13.400 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2004-04-26 | 1,25 | 19.800 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2004-04-27 | 1,25 | 11.000 | 1,34 | 1,20 | 1,20 | 00:00:00 | | 2004-04-28 | 1,30 | 12.600 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2004-04-29 | 1,30 | 17.900 | 1,30 | 1,17 | 1,17 | 00:00:00 | | 2004-04-30 | 1,30 | 7.400 | 1,30 | 1,19 | 1,30 | 00:00:00 | | 2004-05-03 | 1,22 | 13.500 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2004-05-04 | 1,26 | 25.200 | 1,27 | 1,20 | 1,22 | 00:00:00 | | 2004-05-05 | 1,23 | 18.700 | 1,27 | 1,15 | 1,27 | 00:00:00 | | 2004-05-06 | 1,20 | 5.000 | 1,24 | 1,11 | 1,24 | 00:00:00 | | 2004-05-07 | 1,15 | 20.200 | 1,15 | 1,07 | 1,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
