|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-11 | 1,64 | 136.100 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2007-06-12 | 1,60 | 178.800 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2007-06-13 | 1,63 | 98.100 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2007-06-14 | 1,63 | 97.400 | 1,67 | 1,60 | 1,60 | 00:00:00 | | 2007-06-15 | 1,64 | 70.100 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2007-06-18 | 1,80 | 584.500 | 1,88 | 1,67 | 1,67 | 00:00:00 | | 2007-06-19 | 1,85 | 242.400 | 1,85 | 1,75 | 1,80 | 00:00:00 | | 2007-06-20 | 1,89 | 337.200 | 1,92 | 1,83 | 1,85 | 00:00:00 | | 2007-06-21 | 1,82 | 344.100 | 1,90 | 1,82 | 1,89 | 00:00:00 | | 2007-06-22 | 1,82 | 85.100 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2007-06-25 | 1,83 | 87.500 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2007-06-26 | 1,74 | 214.700 | 1,83 | 1,72 | 1,83 | 00:00:00 | | 2007-06-27 | 1,75 | 185.600 | 1,77 | 1,68 | 1,68 | 00:00:00 | | 2007-06-28 | 1,77 | 99.400 | 1,80 | 1,74 | 1,75 | 00:00:00 | | 2007-06-29 | 1,81 | 1.132.200 | 1,85 | 1,75 | 1,77 | 00:00:00 | | 2007-07-03 | 1,88 | 152.800 | 1,97 | 1,84 | 1,86 | 00:00:00 | | 2007-07-04 | 1,85 | 121.800 | 2,00 | 1,85 | 1,93 | 00:00:00 | | 2007-07-05 | 2,03 | 344.800 | 2,05 | 1,91 | 1,95 | 00:00:00 | | 2007-07-06 | 2,08 | 275.600 | 2,15 | 2,05 | 2,05 | 00:00:00 | | 2007-07-09 | 2,05 | 237.000 | 2,12 | 1,97 | 2,10 | 00:00:00 | | 2007-07-10 | 1,98 | 241.400 | 2,11 | 1,97 | 2,11 | 00:00:00 | | 2007-07-11 | 1,94 | 91.800 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2007-07-12 | 1,96 | 263.700 | 2,00 | 1,94 | 1,98 | 00:00:00 | | 2007-07-13 | 1,94 | 225.400 | 1,98 | 1,86 | 1,98 | 00:00:00 | | 2007-07-16 | 1,90 | 223.600 | 2,00 | 1,86 | 1,95 | 00:00:00 | | 2007-07-17 | 1,84 | 247.500 | 1,94 | 1,83 | 1,89 | 00:00:00 | | 2007-07-18 | 1,94 | 107.500 | 1,96 | 1,87 | 1,88 | 00:00:00 | | 2007-07-19 | 1,94 | 116.100 | 1,97 | 1,93 | 1,97 | 00:00:00 | | 2007-07-20 | 2,06 | 307.700 | 2,08 | 1,91 | 1,94 | 00:00:00 | | 2007-07-23 | 2,03 | 140.000 | 2,10 | 1,97 | 2,10 | 00:00:00 | | 2007-07-24 | 1,92 | 132.900 | 2,05 | 1,92 | 2,05 | 00:00:00 | | 2007-07-25 | 1,90 | 94.000 | 1,93 | 1,86 | 1,86 | 00:00:00 | | 2007-07-26 | 1,90 | 96.800 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2007-07-27 | 1,84 | 231.600 | 1,90 | 1,80 | 1,89 | 00:00:00 | | 2007-07-30 | 1,85 | 64.400 | 1,90 | 1,84 | 1,84 | 00:00:00 | | 2007-07-31 | 1,87 | 1.610.100 | 1,90 | 1,86 | 1,86 | 00:00:00 | | 2007-08-01 | 1,79 | 324.000 | 1,90 | 1,73 | 1,90 | 00:00:00 | | 2007-08-02 | 1,78 | 113.000 | 1,84 | 1,77 | 1,81 | 00:00:00 | | 2007-08-03 | 1,76 | 112.900 | 1,83 | 1,76 | 1,79 | 00:00:00 | | 2007-08-07 | 1,80 | 252.200 | 1,81 | 1,70 | 1,76 | 00:00:00 | | 2007-08-08 | 1,81 | 49.900 | 1,89 | 1,81 | 1,81 | 00:00:00 | | 2007-08-09 | 1,70 | 135.900 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2007-08-10 | 1,64 | 312.500 | 1,70 | 1,58 | 1,69 | 00:00:00 | | 2007-08-13 | 1,57 | 273.600 | 1,68 | 1,55 | 1,68 | 00:00:00 | | 2007-08-14 | 1,49 | 397.800 | 1,59 | 1,49 | 1,55 | 00:00:00 | | 2007-08-15 | 1,34 | 478.200 | 1,49 | 1,33 | 1,47 | 00:00:00 | | 2007-08-16 | 1,25 | 781.600 | 1,29 | 1,07 | 1,28 | 00:00:00 | | 2007-08-17 | 1,27 | 433.200 | 1,34 | 1,21 | 1,32 | 00:00:00 | | 2007-08-20 | 1,19 | 256.500 | 1,30 | 1,18 | 1,29 | 00:00:00 | | 2007-08-21 | 1,17 | 205.200 | 1,23 | 1,15 | 1,21 | 00:00:00 | | 2007-08-22 | 1,28 | 157.600 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2007-08-23 | 1,25 | 278.900 | 1,33 | 1,25 | 1,29 | 00:00:00 | | 2007-08-24 | 1,32 | 391.200 | 1,33 | 1,25 | 1,29 | 00:00:00 | | 2007-08-27 | 1,30 | 84.900 | 1,32 | 1,25 | 1,30 | 00:00:00 | | 2007-08-28 | 1,23 | 708.100 | 1,40 | 1,23 | 1,35 | 00:00:00 | | 2007-08-29 | 1,30 | 49.300 | 1,34 | 1,25 | 1,27 | 00:00:00 | | 2007-08-30 | 1,34 | 68.200 | 1,38 | 1,31 | 1,33 | 00:00:00 | | 2007-08-31 | 1,35 | 57.900 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2007-09-04 | 1,48 | 128.700 | 1,48 | 1,30 | 1,35 | 00:00:00 | | 2007-09-05 | 1,43 | 140.900 | 1,49 | 1,33 | 1,38 | 00:00:00 | | 2007-09-06 | 1,60 | 242.100 | 1,61 | 1,36 | 1,38 | 00:00:00 | | 2007-09-07 | 1,53 | 276.000 | 1,61 | 1,46 | 1,60 | 00:00:00 | | 2007-09-10 | 1,50 | 118.100 | 1,52 | 1,44 | 1,51 | 00:00:00 | | 2007-09-11 | 1,62 | 158.000 | 1,62 | 1,43 | 1,43 | 00:00:00 | | 2007-09-12 | 1,55 | 104.300 | 1,61 | 1,46 | 1,60 | 00:00:00 | | 2007-09-13 | 1,45 | 68.800 | 1,55 | 1,44 | 1,52 | 00:00:00 | | 2007-09-14 | 1,45 | 119.900 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2007-09-17 | 1,50 | 77.700 | 1,51 | 1,40 | 1,40 | 00:00:00 | | 2007-09-18 | 1,53 | 64.500 | 1,54 | 1,47 | 1,52 | 00:00:00 | | 2007-09-19 | 1,49 | 127.400 | 1,60 | 1,45 | 1,53 | 00:00:00 | | 2007-09-20 | 1,60 | 186.700 | 1,60 | 1,47 | 1,60 | 00:00:00 | | 2007-09-21 | 1,50 | 98.300 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2007-09-24 | 1,50 | 222.000 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2007-09-25 | 1,51 | 263.200 | 1,54 | 1,49 | 1,51 | 00:00:00 | | 2007-09-26 | 1,47 | 196.600 | 1,52 | 1,46 | 1,52 | 00:00:00 | | 2007-09-27 | 1,48 | 94.400 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2007-09-28 | 1,56 | 131.500 | 1,60 | 1,51 | 1,51 | 00:00:00 | | 2007-10-01 | 1,63 | 130.900 | 1,65 | 1,58 | 1,64 | 00:00:00 | | 2007-10-02 | 1,51 | 175.700 | 1,56 | 1,48 | 1,55 | 00:00:00 | | 2007-10-03 | 1,47 | 1.174.400 | 1,53 | 1,46 | 1,53 | 00:00:00 | | 2007-10-04 | 1,42 | 93.400 | 1,49 | 1,41 | 1,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
