|
 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 | | 2005-09-21 | 0,73 | 0 | 0,73 | 0,73 | 0,73 | 00:00:00 | | 2005-09-22 | 0,66 | 11.000 | 0,70 | 0,66 | 0,70 | 00:00:00 | | 2005-09-23 | 0,66 | 11.500 | 0,67 | 0,66 | 0,67 | 00:00:00 | | 2005-09-26 | 0,65 | 2.000 | 0,65 | 0,65 | 0,65 | 00:00:00 | | 2005-09-27 | 0,68 | 3.500 | 0,68 | 0,66 | 0,66 | 00:00:00 | | 2005-09-28 | 0,68 | 0 | 0,68 | 0,68 | 0,68 | 00:00:00 | | 2005-09-29 | 0,73 | 5.000 | 0,73 | 0,70 | 0,70 | 00:00:00 | | 2005-09-30 | 0,72 | 16.500 | 0,73 | 0,71 | 0,73 | 00:00:00 | | 2005-10-03 | 0,70 | 11.000 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2005-10-04 | 0,68 | 13.000 | 0,71 | 0,68 | 0,71 | 00:00:00 | | 2005-10-05 | 0,68 | 0 | 0,68 | 0,68 | 0,68 | 00:00:00 | | 2005-10-06 | 0,73 | 15.000 | 0,73 | 0,73 | 0,73 | 00:00:00 | | 2005-10-07 | 0,74 | 7.800 | 0,74 | 0,73 | 0,73 | 00:00:00 | | 2005-10-11 | 0,74 | 0 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2005-10-12 | 0,74 | 0 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2005-10-13 | 0,74 | 0 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2005-10-14 | 0,74 | 0 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2005-10-17 | 0,75 | 13.500 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2005-10-18 | 0,76 | 57.000 | 0,85 | 0,71 | 0,85 | 00:00:00 | | 2005-10-19 | 0,76 | 0 | 0,76 | 0,76 | 0,76 | 00:00:00 | | 2005-10-20 | 0,76 | 0 | 0,76 | 0,76 | 0,76 | 00:00:00 | | 2005-10-21 | 0,71 | 32.000 | 0,80 | 0,71 | 0,80 | 00:00:00 | | 2005-10-24 | 0,72 | 25.500 | 0,79 | 0,72 | 0,79 | 00:00:00 | | 2005-10-25 | 0,70 | 62.400 | 0,72 | 0,70 | 0,71 | 00:00:00 | | 2005-10-26 | 0,75 | 34.200 | 0,82 | 0,75 | 0,75 | 00:00:00 | | 2005-10-27 | 0,75 | 500 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2005-10-28 | 0,75 | 10.100 | 0,75 | 0,70 | 0,70 | 00:00:00 | | 2005-10-31 | 0,75 | 0 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2005-11-01 | 0,75 | 2.500 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2005-11-02 | 0,75 | 0 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2005-11-03 | 0,79 | 11.000 | 0,79 | 0,78 | 0,78 | 00:00:00 | | 2005-11-04 | 0,80 | 8.000 | 0,80 | 0,72 | 0,72 | 00:00:00 | | 2005-11-07 | 0,80 | 21.500 | 0,83 | 0,80 | 0,80 | 00:00:00 | | 2005-11-08 | 0,88 | 522.100 | 0,88 | 0,80 | 0,83 | 00:00:00 | | 2005-11-09 | 1,12 | 182.400 | 1,19 | 0,93 | 0,93 | 00:00:00 | | 2005-11-10 | 1,10 | 9.500 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2005-11-11 | 1,13 | 172.500 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2005-11-14 | 1,08 | 333.000 | 1,14 | 1,08 | 1,14 | 00:00:00 | | 2005-11-15 | 1,39 | 434.800 | 1,50 | 1,25 | 1,26 | 00:00:00 | | 2005-11-16 | 1,44 | 215.600 | 1,44 | 1,33 | 1,39 | 00:00:00 | | 2005-11-17 | 1,60 | 246.900 | 1,62 | 1,40 | 1,45 | 00:00:00 | | 2005-11-18 | 1,76 | 285.900 | 1,76 | 1,67 | 1,70 | 00:00:00 | | 2005-11-21 | 1,61 | 103.700 | 1,77 | 1,57 | 1,77 | 00:00:00 | | 2005-11-22 | 1,70 | 166.700 | 1,76 | 1,65 | 1,65 | 00:00:00 | | 2005-11-23 | 2,31 | 781.800 | 2,31 | 1,99 | 2,03 | 00:00:00 | | 2005-11-24 | 2,50 | 211.100 | 2,50 | 2,22 | 2,28 | 00:00:00 | | 2005-11-25 | 2,95 | 389.700 | 2,95 | 2,76 | 2,87 | 00:00:00 | | 2005-11-28 | 2,64 | 245.400 | 2,72 | 2,33 | 2,70 | 00:00:00 | | 2005-11-29 | 3,16 | 541.100 | 3,30 | 2,84 | 2,85 | 00:00:00 | | 2005-11-30 | 3,35 | 342.000 | 3,42 | 3,15 | 3,39 | 00:00:00 | | 2005-12-01 | 3,20 | 192.200 | 3,40 | 3,11 | 3,30 | 00:00:00 | | 2005-12-02 | 3,30 | 192.000 | 3,31 | 3,13 | 3,30 | 00:00:00 | | 2005-12-05 | 3,35 | 76.300 | 3,35 | 3,15 | 3,25 | 00:00:00 | | 2005-12-06 | 3,61 | 426.400 | 3,61 | 3,15 | 3,25 | 00:00:00 | | 2005-12-07 | 3,46 | 60.000 | 3,63 | 3,46 | 3,63 | 00:00:00 | | 2005-12-08 | 3,57 | 72.200 | 3,57 | 3,38 | 3,46 | 00:00:00 | | 2005-12-09 | 3,61 | 134.500 | 3,64 | 3,51 | 3,56 | 00:00:00 | | 2005-12-12 | 3,47 | 49.900 | 3,55 | 3,35 | 3,51 | 00:00:00 | | 2005-12-13 | 3,21 | 218.900 | 3,34 | 2,35 | 3,18 | 00:00:00 | | 2005-12-14 | 3,30 | 40.100 | 3,30 | 3,12 | 3,30 | 00:00:00 | | 2005-12-15 | 3,27 | 44.900 | 3,27 | 3,12 | 3,20 | 00:00:00 | | 2005-12-16 | 3,20 | 19.300 | 3,28 | 3,07 | 3,07 | 00:00:00 | | 2005-12-19 | 3,25 | 15.700 | 3,25 | 3,14 | 3,21 | 00:00:00 | | 2005-12-20 | 3,19 | 84.200 | 3,19 | 2,95 | 3,13 | 00:00:00 | | 2005-12-21 | 3,50 | 140.000 | 3,50 | 3,27 | 3,30 | 00:00:00 | | 2005-12-22 | 3,60 | 78.900 | 3,65 | 3,53 | 3,60 | 00:00:00 | | 2005-12-23 | 3,80 | 77.800 | 3,80 | 3,73 | 3,76 | 00:00:00 | | 2005-12-28 | 3,89 | 22.000 | 3,95 | 3,87 | 3,90 | 00:00:00 | | 2005-12-29 | 3,90 | 25.100 | 3,95 | 3,81 | 3,94 | 00:00:00 | | 2005-12-30 | 3,90 | 19.500 | 3,92 | 3,67 | 3,92 | 00:00:00 | | 2006-01-03 | 3,93 | 93.200 | 3,94 | 3,50 | 3,80 | 00:00:00 | | 2006-01-04 | 3,78 | 15.800 | 3,78 | 3,69 | 3,77 | 00:00:00 | | 2006-01-05 | 3,95 | 37.600 | 3,95 | 3,71 | 3,90 | 00:00:00 | | 2006-01-06 | 3,82 | 43.100 | 3,90 | 3,82 | 3,90 | 00:00:00 | | 2006-01-09 | 4,01 | 81.100 | 4,10 | 3,98 | 4,10 | 00:00:00 | | 2006-01-10 | 4,00 | 41.200 | 4,04 | 3,96 | 4,04 | 00:00:00 | | 2006-01-11 | 3,93 | 20.100 | 3,96 | 3,75 | 3,91 | 00:00:00 | | 2006-01-12 | 3,70 | 38.700 | 3,80 | 3,50 | 3,50 | 00:00:00 | | 2006-01-13 | 3,50 | 42.100 | 3,67 | 3,50 | 3,61 | 00:00:00 | | 2006-01-16 | 3,50 | 39.300 | 3,64 | 3,50 | 3,57 | 00:00:00 | | 2006-01-17 | 3,60 | 51.100 | 3,64 | 3,53 | 3,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
