|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-17 | 3,60 | 51.100 | 3,64 | 3,53 | 3,53 | 00:00:00 | | 2006-01-18 | 3,75 | 85.200 | 3,85 | 3,40 | 3,51 | 00:00:00 | | 2006-01-19 | 3,90 | 88.200 | 3,96 | 3,85 | 3,91 | 00:00:00 | | 2006-01-20 | 3,83 | 31.000 | 3,91 | 3,63 | 3,91 | 00:00:00 | | 2006-01-23 | 3,89 | 48.800 | 3,89 | 3,65 | 3,80 | 00:00:00 | | 2006-01-24 | 3,88 | 19.800 | 3,88 | 3,45 | 3,45 | 00:00:00 | | 2006-01-25 | 3,80 | 3.900 | 3,85 | 3,54 | 3,54 | 00:00:00 | | 2006-01-26 | 3,80 | 13.400 | 3,80 | 3,65 | 3,65 | 00:00:00 | | 2006-01-27 | 3,84 | 41.100 | 3,90 | 3,71 | 3,86 | 00:00:00 | | 2006-01-30 | 3,87 | 74.800 | 3,90 | 3,69 | 3,85 | 00:00:00 | | 2006-01-31 | 3,89 | 26.400 | 3,89 | 3,71 | 3,79 | 00:00:00 | | 2006-02-01 | 3,85 | 25.400 | 3,86 | 3,72 | 3,86 | 00:00:00 | | 2006-02-02 | 3,61 | 13.800 | 3,70 | 3,61 | 3,68 | 00:00:00 | | 2006-02-03 | 3,84 | 32.100 | 3,84 | 3,56 | 3,66 | 00:00:00 | | 2006-02-06 | 3,84 | 15.800 | 3,84 | 3,68 | 3,84 | 00:00:00 | | 2006-02-07 | 3,80 | 42.000 | 3,80 | 3,65 | 3,72 | 00:00:00 | | 2006-02-08 | 3,75 | 31.800 | 3,80 | 3,66 | 3,80 | 00:00:00 | | 2006-02-09 | 3,60 | 8.700 | 3,72 | 3,60 | 3,66 | 00:00:00 | | 2006-02-10 | 3,72 | 18.200 | 3,72 | 3,57 | 3,63 | 00:00:00 | | 2006-02-13 | 3,40 | 18.300 | 3,55 | 3,40 | 3,50 | 00:00:00 | | 2006-02-14 | 3,60 | 26.000 | 3,60 | 3,40 | 3,40 | 00:00:00 | | 2006-02-15 | 3,51 | 31.600 | 3,71 | 3,51 | 3,59 | 00:00:00 | | 2006-02-16 | 3,58 | 10.400 | 3,58 | 3,47 | 3,51 | 00:00:00 | | 2006-02-17 | 3,50 | 19.200 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2006-02-20 | 3,50 | 14.000 | 3,50 | 3,41 | 3,41 | 00:00:00 | | 2006-02-21 | 3,65 | 29.900 | 3,69 | 3,50 | 3,55 | 00:00:00 | | 2006-02-22 | 3,50 | 16.500 | 3,60 | 3,50 | 3,55 | 00:00:00 | | 2006-02-23 | 3,50 | 20.100 | 3,60 | 3,47 | 3,55 | 00:00:00 | | 2006-02-24 | 3,56 | 34.300 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2006-02-27 | 3,17 | 49.600 | 3,44 | 3,15 | 3,43 | 00:00:00 | | 2006-02-28 | 3,00 | 48.400 | 3,08 | 2,90 | 3,08 | 00:00:00 | | 2006-03-01 | 3,44 | 41.500 | 3,45 | 3,24 | 3,24 | 00:00:00 | | 2006-03-02 | 3,71 | 194.000 | 3,90 | 3,71 | 3,81 | 00:00:00 | | 2006-03-03 | 4,00 | 160.200 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2006-03-06 | 4,18 | 186.700 | 4,34 | 4,01 | 4,05 | 00:00:00 | | 2006-03-07 | 4,01 | 29.500 | 4,14 | 4,01 | 4,10 | 00:00:00 | | 2006-03-08 | 4,04 | 28.500 | 4,04 | 3,80 | 4,00 | 00:00:00 | | 2006-03-09 | 4,00 | 4.600 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2006-03-10 | 3,97 | 11.200 | 4,00 | 3,88 | 3,88 | 00:00:00 | | 2006-03-13 | 4,07 | 119.900 | 4,21 | 4,07 | 4,11 | 00:00:00 | | 2006-03-14 | 4,45 | 190.800 | 4,50 | 4,33 | 4,34 | 00:00:00 | | 2006-03-15 | 4,53 | 46.600 | 4,60 | 4,50 | 4,58 | 00:00:00 | | 2006-03-16 | 4,67 | 84.500 | 4,68 | 4,58 | 4,58 | 00:00:00 | | 2006-03-17 | 5,02 | 159.800 | 5,04 | 4,96 | 5,00 | 00:00:00 | | 2006-03-20 | 5,30 | 177.200 | 5,30 | 5,12 | 5,22 | 00:00:00 | | 2006-03-21 | 4,95 | 36.100 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2006-03-22 | 4,70 | 48.000 | 4,95 | 4,51 | 4,95 | 00:00:00 | | 2006-03-23 | 4,85 | 16.000 | 4,85 | 4,69 | 4,69 | 00:00:00 | | 2006-03-24 | 4,85 | 16.600 | 5,04 | 4,74 | 4,85 | 00:00:00 | | 2006-03-27 | 5,09 | 61.800 | 5,09 | 5,00 | 5,01 | 00:00:00 | | 2006-03-28 | 5,23 | 86.300 | 5,40 | 5,18 | 5,18 | 00:00:00 | | 2006-03-29 | 5,33 | 33.100 | 5,33 | 5,22 | 5,29 | 00:00:00 | | 2006-03-30 | 5,59 | 213.300 | 5,66 | 5,46 | 5,52 | 00:00:00 | | 2006-03-31 | 5,59 | 84.700 | 5,59 | 5,50 | 5,59 | 00:00:00 | | 2006-04-03 | 5,45 | 20.900 | 5,55 | 5,30 | 5,55 | 00:00:00 | | 2006-04-04 | 5,19 | 21.000 | 5,25 | 5,10 | 5,25 | 00:00:00 | | 2006-04-05 | 5,25 | 14.900 | 5,25 | 4,99 | 5,00 | 00:00:00 | | 2006-04-06 | 5,40 | 61.400 | 5,50 | 5,21 | 5,35 | 00:00:00 | | 2006-04-07 | 5,33 | 35.300 | 5,39 | 5,25 | 5,39 | 00:00:00 | | 2006-04-10 | 5,26 | 22.900 | 5,50 | 5,26 | 5,50 | 00:00:00 | | 2006-04-11 | 5,13 | 18.500 | 5,26 | 5,00 | 5,26 | 00:00:00 | | 2006-04-12 | 4,75 | 75.900 | 4,90 | 4,65 | 4,87 | 00:00:00 | | 2006-04-13 | 4,60 | 55.100 | 4,72 | 4,50 | 4,50 | 00:00:00 | | 2006-04-17 | 4,70 | 29.500 | 4,85 | 4,60 | 4,65 | 00:00:00 | | 2006-04-18 | 4,90 | 9.500 | 4,90 | 4,70 | 4,70 | 00:00:00 | | 2006-04-19 | 4,95 | 29.700 | 5,02 | 4,86 | 4,93 | 00:00:00 | | 2006-04-20 | 4,98 | 66.100 | 5,00 | 4,86 | 5,00 | 00:00:00 | | 2006-04-21 | 4,71 | 23.700 | 5,10 | 4,63 | 5,00 | 00:00:00 | | 2006-04-24 | 4,52 | 21.100 | 4,60 | 4,41 | 4,60 | 00:00:00 | | 2006-04-25 | 4,45 | 16.500 | 4,45 | 4,41 | 4,41 | 00:00:00 | | 2006-04-26 | 4,80 | 19.400 | 4,90 | 4,50 | 4,54 | 00:00:00 | | 2006-04-27 | 4,82 | 44.800 | 4,90 | 4,80 | 4,90 | 00:00:00 | | 2006-04-28 | 5,08 | 53.100 | 5,08 | 4,90 | 4,90 | 00:00:00 | | 2006-05-01 | 5,09 | 17.600 | 5,09 | 4,97 | 5,00 | 00:00:00 | | 2006-05-02 | 4,95 | 31.700 | 5,00 | 4,89 | 5,00 | 00:00:00 | | 2006-05-03 | 4,98 | 16.200 | 5,00 | 4,78 | 4,87 | 00:00:00 | | 2006-05-04 | 4,92 | 27.000 | 5,08 | 4,87 | 4,92 | 00:00:00 | | 2006-05-05 | 4,87 | 18.900 | 5,04 | 4,74 | 5,04 | 00:00:00 | | 2006-05-08 | 4,81 | 11.600 | 4,85 | 4,78 | 4,78 | 00:00:00 | | 2006-05-09 | 4,73 | 20.300 | 4,80 | 4,67 | 4,80 | 00:00:00 | | 2006-05-10 | 4,63 | 41.100 | 4,68 | 4,48 | 4,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
