|
 GREAT PANTHER SIL - [Ticker: GPR.TO] |     | | Última Transacción | 0,770 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,010 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,770 | Mínimo | 0,730 | | Volumen | 60.400 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,510 x 0 - 1,530 x 0 | Yield | | | Cierre Anterior | 0,760 | PER | 0,00% | | Apertura | 0,760 | 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 GPR.TO desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-27 | 1,76 | 167.200 | 1,81 | 1,71 | 1,78 | 00:00:00 | | 2006-06-28 | 1,74 | 120.600 | 1,80 | 1,72 | 1,79 | 00:00:00 | | 2006-06-29 | 1,73 | 172.200 | 1,78 | 1,71 | 1,76 | 00:00:00 | | 2006-06-30 | 1,73 | 85.400 | 1,77 | 1,68 | 1,77 | 00:00:00 | | 2006-07-04 | 1,75 | 49.400 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2006-07-05 | 1,68 | 180.700 | 1,75 | 1,68 | 1,70 | 00:00:00 | | 2006-07-06 | 1,70 | 92.800 | 1,75 | 1,66 | 1,73 | 00:00:00 | | 2006-07-07 | 1,67 | 70.700 | 1,74 | 1,66 | 1,66 | 00:00:00 | | 2006-07-10 | 1,60 | 228.200 | 1,67 | 1,59 | 1,67 | 00:00:00 | | 2006-07-11 | 1,56 | 251.300 | 1,61 | 1,55 | 1,58 | 00:00:00 | | 2006-07-12 | 1,56 | 124.300 | 1,57 | 1,53 | 1,57 | 00:00:00 | | 2006-07-13 | 1,52 | 93.800 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2006-07-14 | 1,52 | 257.100 | 1,60 | 1,50 | 1,51 | 00:00:00 | | 2006-07-17 | 1,52 | 102.200 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2006-07-18 | 1,47 | 259.700 | 1,52 | 1,45 | 1,50 | 00:00:00 | | 2006-07-19 | 1,48 | 116.500 | 1,54 | 1,48 | 1,53 | 00:00:00 | | 2006-07-20 | 1,58 | 89.400 | 1,58 | 1,49 | 1,52 | 00:00:00 | | 2006-07-21 | 1,55 | 72.400 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2006-07-24 | 1,50 | 90.200 | 1,60 | 1,50 | 1,58 | 00:00:00 | | 2006-07-25 | 1,55 | 91.500 | 1,57 | 1,48 | 1,49 | 00:00:00 | | 2006-07-26 | 1,50 | 193.400 | 1,56 | 1,48 | 1,56 | 00:00:00 | | 2006-07-27 | 1,54 | 141.400 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2006-07-28 | 1,52 | 160.100 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2006-07-31 | 1,56 | 170.800 | 1,59 | 1,53 | 1,55 | 00:00:00 | | 2006-08-01 | 1,60 | 216.600 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2006-08-02 | 1,67 | 413.800 | 1,67 | 1,57 | 1,59 | 00:00:00 | | 2006-08-03 | 1,68 | 115.200 | 1,69 | 1,62 | 1,69 | 00:00:00 | | 2006-08-04 | 1,79 | 121.600 | 1,79 | 1,66 | 1,70 | 00:00:00 | | 2006-08-08 | 1,83 | 120.300 | 1,87 | 1,77 | 1,87 | 00:00:00 | | 2006-08-09 | 1,98 | 268.800 | 1,98 | 1,83 | 1,83 | 00:00:00 | | 2006-08-10 | 1,85 | 84.100 | 2,00 | 1,85 | 1,95 | 00:00:00 | | 2006-08-11 | 1,78 | 183.400 | 1,93 | 1,75 | 1,93 | 00:00:00 | | 2006-08-14 | 1,68 | 130.100 | 1,77 | 1,68 | 1,72 | 00:00:00 | | 2006-08-15 | 1,71 | 81.300 | 1,71 | 1,62 | 1,65 | 00:00:00 | | 2006-08-16 | 1,69 | 72.200 | 1,73 | 1,67 | 1,67 | 00:00:00 | | 2006-08-17 | 1,63 | 169.500 | 1,68 | 1,61 | 1,67 | 00:00:00 | | 2006-08-18 | 1,65 | 207.300 | 1,65 | 1,55 | 1,56 | 00:00:00 | | 2006-08-21 | 1,75 | 150.700 | 1,75 | 1,62 | 1,65 | 00:00:00 | | 2006-08-22 | 1,75 | 340.300 | 1,83 | 1,68 | 1,73 | 00:00:00 | | 2006-08-23 | 1,72 | 83.300 | 1,80 | 1,68 | 1,75 | 00:00:00 | | 2006-08-24 | 1,75 | 84.400 | 1,79 | 1,73 | 1,79 | 00:00:00 | | 2006-08-25 | 1,73 | 165.100 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2006-08-28 | 1,67 | 99.900 | 1,75 | 1,67 | 1,70 | 00:00:00 | | 2006-08-29 | 1,74 | 131.400 | 1,75 | 1,65 | 1,67 | 00:00:00 | | 2006-08-30 | 1,80 | 306.200 | 1,85 | 1,75 | 1,75 | 00:00:00 | | 2006-08-31 | 2,01 | 456.400 | 2,06 | 1,81 | 1,90 | 00:00:00 | | 2006-09-01 | 2,03 | 932.300 | 2,22 | 2,03 | 2,10 | 00:00:00 | | 2006-09-05 | 2,10 | 402.900 | 2,14 | 2,04 | 2,10 | 00:00:00 | | 2006-09-06 | 2,15 | 102.700 | 2,15 | 2,06 | 2,12 | 00:00:00 | | 2006-09-07 | 2,00 | 591.000 | 2,14 | 1,92 | 2,14 | 00:00:00 | | 2006-09-08 | 2,00 | 202.800 | 2,10 | 1,98 | 2,01 | 00:00:00 | | 2006-09-11 | 1,78 | 232.900 | 1,89 | 1,73 | 1,89 | 00:00:00 | | 2006-09-12 | 1,73 | 91.600 | 1,82 | 1,72 | 1,77 | 00:00:00 | | 2006-09-13 | 1,90 | 228.100 | 1,99 | 1,76 | 1,78 | 00:00:00 | | 2006-09-14 | 1,87 | 183.000 | 1,98 | 1,85 | 1,95 | 00:00:00 | | 2006-09-15 | 1,91 | 101.300 | 1,91 | 1,85 | 1,90 | 00:00:00 | | 2006-09-18 | 1,92 | 202.100 | 2,05 | 1,90 | 2,05 | 00:00:00 | | 2006-09-19 | 1,79 | 372.800 | 1,87 | 1,76 | 1,87 | 00:00:00 | | 2006-09-20 | 1,70 | 222.300 | 1,78 | 1,67 | 1,78 | 00:00:00 | | 2006-09-21 | 1,68 | 114.700 | 1,72 | 1,65 | 1,71 | 00:00:00 | | 2006-09-22 | 1,70 | 66.400 | 1,73 | 1,68 | 1,73 | 00:00:00 | | 2006-09-25 | 1,74 | 140.500 | 1,80 | 1,66 | 1,70 | 00:00:00 | | 2006-09-26 | 1,76 | 274.800 | 1,76 | 1,69 | 1,73 | 00:00:00 | | 2006-09-27 | 1,77 | 205.100 | 1,80 | 1,74 | 1,79 | 00:00:00 | | 2006-09-28 | 1,74 | 161.000 | 1,80 | 1,74 | 1,78 | 00:00:00 | | 2006-09-29 | 1,68 | 136.700 | 1,76 | 1,67 | 1,74 | 00:00:00 | | 2006-10-02 | 1,69 | 123.500 | 1,73 | 1,69 | 1,72 | 00:00:00 | | 2006-10-03 | 1,63 | 116.000 | 1,70 | 1,63 | 1,68 | 00:00:00 | | 2006-10-04 | 1,60 | 164.800 | 1,64 | 1,52 | 1,62 | 00:00:00 | | 2006-10-05 | 1,65 | 159.300 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2006-10-06 | 1,70 | 102.700 | 1,74 | 1,61 | 1,65 | 00:00:00 | | 2006-10-10 | 1,70 | 118.700 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2006-10-11 | 1,66 | 70.900 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2006-10-12 | 1,72 | 316.500 | 1,74 | 1,67 | 1,70 | 00:00:00 | | 2006-10-13 | 1,75 | 312.300 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2006-10-16 | 1,90 | 996.000 | 1,90 | 1,70 | 1,75 | 00:00:00 | | 2006-10-17 | 1,79 | 210.500 | 1,90 | 1,72 | 1,90 | 00:00:00 | | 2006-10-18 | 1,85 | 183.500 | 1,85 | 1,78 | 1,78 | 00:00:00 | | 2006-10-19 | 1,85 | 129.100 | 1,87 | 1,84 | 1,85 | 00:00:00 | | 2006-10-20 | 1,85 | 127.900 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2006-10-23 | 1,80 | 150.800 | 1,81 | 1,75 | 1,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
