|
 GLOBEX MNG J - [Ticker: GMX.TO] |     | | Última Transacción | 0,335 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.02 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,345 | Mínimo | 0,335 | | Volumen | 3.001 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,450 x 0 - 0,470 x 0 | Yield | | | Cierre Anterior | 0,350 | PER | 0,00% | | Apertura | 0,345 | 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 GMX.TO desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-28 | 1,23 | 31.600 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2003-10-29 | 1,18 | 9.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2003-10-30 | 1,17 | 5.400 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2003-10-31 | 1,17 | 12.900 | 1,25 | 1,17 | 1,19 | 00:00:00 | | 2003-11-03 | 1,15 | 5.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2003-11-04 | 1,10 | 35.500 | 1,25 | 1,10 | 1,15 | 00:00:00 | | 2003-11-05 | 1,15 | 1.600 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2003-11-06 | 1,20 | 2.700 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-11-07 | 1,23 | 1.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2003-11-10 | 1,19 | 8.100 | 1,25 | 1,13 | 1,20 | 00:00:00 | | 2003-11-11 | 1,12 | 14.600 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2003-11-12 | 1,16 | 7.800 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2003-11-13 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2003-11-14 | 1,14 | 29.800 | 1,14 | 1,05 | 1,12 | 00:00:00 | | 2003-11-17 | 1,14 | 10.000 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2003-11-18 | 1,19 | 41.100 | 1,20 | 1,15 | 1,16 | 00:00:00 | | 2003-11-19 | 1,13 | 30.600 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2003-11-20 | 1,10 | 3.900 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2003-11-21 | 1,15 | 17.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2003-11-24 | 1,15 | 14.500 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2003-11-25 | 1,12 | 9.800 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2003-11-26 | 1,10 | 6.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2003-11-27 | 1,10 | 2.700 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2003-11-28 | 1,10 | 12.400 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2003-12-01 | 1,05 | 61.200 | 1,11 | 1,05 | 1,11 | 00:00:00 | | 2003-12-02 | 1,15 | 6.600 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2003-12-03 | 1,18 | 7.000 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2003-12-04 | 1,19 | 12.000 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2003-12-05 | 1,16 | 13.000 | 1,17 | 1,11 | 1,12 | 00:00:00 | | 2003-12-08 | 1,20 | 21.400 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2003-12-09 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-12-10 | 1,16 | 14.500 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2003-12-11 | 1,16 | 4.500 | 1,16 | 1,06 | 1,14 | 00:00:00 | | 2003-12-12 | 1,13 | 2.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2003-12-15 | 1,11 | 3.800 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2003-12-16 | 1,06 | 20.000 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2003-12-17 | 1,06 | 4.100 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2003-12-18 | 1,00 | 44.100 | 1,01 | 0,95 | 1,01 | 00:00:00 | | 2003-12-19 | 0,97 | 34.200 | 1,00 | 0,95 | 0,96 | 00:00:00 | | 2003-12-22 | 1,00 | 9.700 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2003-12-23 | 0,95 | 2.500 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2003-12-24 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-12-26 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-12-29 | 1,05 | 7.200 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2003-12-30 | 1,10 | 8.500 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2003-12-31 | 1,15 | 18.700 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2004-01-02 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2004-01-05 | 1,09 | 2.500 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2004-01-06 | 1,11 | 7.800 | 1,12 | 1,00 | 1,00 | 00:00:00 | | 2004-01-07 | 1,11 | 10.000 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2004-01-08 | 1,08 | 6.000 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2004-01-09 | 1,08 | 3.900 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2004-01-12 | 1,05 | 2.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2004-01-13 | 1,04 | 8.200 | 1,04 | 0,94 | 1,02 | 00:00:00 | | 2004-01-14 | 1,00 | 13.500 | 1,04 | 0,97 | 1,04 | 00:00:00 | | 2004-01-15 | 1,00 | 17.500 | 1,05 | 1,00 | 1,04 | 00:00:00 | | 2004-01-16 | 1,00 | 1.900 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-01-19 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-01-20 | 1,03 | 11.800 | 1,03 | 0,96 | 0,96 | 00:00:00 | | 2004-01-21 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-01-22 | 1,06 | 8.100 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2004-01-23 | 1,01 | 6.500 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2004-01-26 | 1,02 | 2.000 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2004-01-27 | 1,00 | 23.600 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2004-01-28 | 1,00 | 2.500 | 1,00 | 0,99 | 0,99 | 00:00:00 | | 2004-01-29 | 0,88 | 18.000 | 0,95 | 0,85 | 0,95 | 00:00:00 | | 2004-01-30 | 0,96 | 23.000 | 0,96 | 0,89 | 0,89 | 00:00:00 | | 2004-02-02 | 0,95 | 2.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-02-03 | 1,00 | 1.500 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2004-02-04 | 0,95 | 1.500 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2004-02-05 | 0,94 | 9.700 | 0,94 | 0,90 | 0,94 | 00:00:00 | | 2004-02-06 | 0,98 | 9.500 | 0,98 | 0,95 | 0,95 | 00:00:00 | | 2004-02-09 | 0,98 | 4.000 | 0,98 | 0,97 | 0,97 | 00:00:00 | | 2004-02-10 | 1,00 | 4.400 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2004-02-11 | 1,03 | 5.000 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2004-02-12 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2004-02-13 | 1,02 | 7.100 | 1,02 | 0,98 | 0,98 | 00:00:00 | | 2004-02-16 | 0,97 | 7.500 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2004-02-17 | 0,95 | 17.000 | 0,95 | 0,88 | 0,95 | 00:00:00 | | 2004-02-18 | 0,88 | 18.300 | 0,90 | 0,88 | 0,90 | 00:00:00 | | 2004-02-19 | 0,90 | 1.200 | 0,95 | 0,90 | 0,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
