|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-04 | 1,42 | 93.400 | 1,49 | 1,41 | 1,47 | 00:00:00 | | 2007-10-05 | 1,45 | 526.600 | 1,48 | 1,41 | 1,47 | 00:00:00 | | 2007-10-09 | 1,44 | 175.100 | 1,47 | 1,32 | 1,45 | 00:00:00 | | 2007-10-10 | 1,40 | 163.900 | 1,46 | 1,39 | 1,44 | 00:00:00 | | 2007-10-11 | 1,40 | 224.100 | 1,44 | 1,37 | 1,39 | 00:00:00 | | 2007-10-12 | 1,44 | 169.000 | 1,44 | 1,36 | 1,37 | 00:00:00 | | 2007-10-15 | 1,43 | 187.800 | 1,49 | 1,40 | 1,45 | 00:00:00 | | 2007-10-16 | 1,34 | 220.600 | 1,45 | 1,25 | 1,43 | 00:00:00 | | 2007-10-17 | 1,28 | 117.000 | 1,37 | 1,22 | 1,35 | 00:00:00 | | 2007-10-18 | 1,28 | 600.900 | 1,30 | 1,21 | 1,25 | 00:00:00 | | 2007-10-19 | 1,22 | 207.100 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2007-10-22 | 1,25 | 359.600 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2007-10-23 | 1,23 | 418.700 | 1,29 | 1,23 | 1,27 | 00:00:00 | | 2007-10-24 | 1,24 | 277.700 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2007-10-25 | 1,22 | 178.800 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2007-10-26 | 1,25 | 290.800 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2007-10-29 | 1,24 | 644.300 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2007-10-30 | 1,31 | 205.400 | 1,31 | 1,25 | 1,27 | 00:00:00 | | 2007-10-31 | 1,40 | 229.600 | 1,40 | 1,27 | 1,27 | 00:00:00 | | 2007-11-01 | 1,42 | 461.700 | 1,47 | 1,37 | 1,40 | 00:00:00 | | 2007-11-02 | 1,49 | 308.600 | 1,49 | 1,38 | 1,40 | 00:00:00 | | 2007-11-05 | 1,49 | 533.700 | 1,60 | 1,48 | 1,50 | 00:00:00 | | 2007-11-06 | 1,66 | 509.200 | 1,67 | 1,50 | 1,51 | 00:00:00 | | 2007-11-07 | 1,65 | 385.500 | 1,75 | 1,65 | 1,73 | 00:00:00 | | 2007-11-08 | 1,50 | 239.100 | 1,64 | 1,43 | 1,64 | 00:00:00 | | 2007-11-09 | 1,54 | 234.800 | 1,58 | 1,45 | 1,50 | 00:00:00 | | 2007-11-12 | 1,47 | 259.400 | 1,53 | 1,41 | 1,53 | 00:00:00 | | 2007-11-13 | 1,47 | 211.800 | 1,50 | 1,41 | 1,45 | 00:00:00 | | 2007-11-14 | 1,48 | 176.600 | 1,52 | 1,41 | 1,45 | 00:00:00 | | 2007-11-15 | 1,40 | 108.900 | 1,48 | 1,36 | 1,46 | 00:00:00 | | 2007-11-16 | 1,38 | 321.400 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2007-11-19 | 1,28 | 119.600 | 1,40 | 1,28 | 1,40 | 00:00:00 | | 2007-11-20 | 1,28 | 250.800 | 1,36 | 1,26 | 1,36 | 00:00:00 | | 2007-11-21 | 1,21 | 282.700 | 1,30 | 1,20 | 1,29 | 00:00:00 | | 2007-11-22 | 1,19 | 145.900 | 1,25 | 1,18 | 1,21 | 00:00:00 | | 2007-11-23 | 1,32 | 732.300 | 1,35 | 1,20 | 1,20 | 00:00:00 | | 2007-11-26 | 1,30 | 158.800 | 1,38 | 1,25 | 1,38 | 00:00:00 | | 2007-11-27 | 1,18 | 329.600 | 1,24 | 1,15 | 1,23 | 00:00:00 | | 2007-11-28 | 1,11 | 732.600 | 1,17 | 1,09 | 1,17 | 00:00:00 | | 2007-11-29 | 1,20 | 316.200 | 1,23 | 1,11 | 1,15 | 00:00:00 | | 2007-11-30 | 1,20 | 195.300 | 1,25 | 1,16 | 1,25 | 00:00:00 | | 2007-12-03 | 1,17 | 165.000 | 1,20 | 1,14 | 1,20 | 00:00:00 | | 2007-12-04 | 1,13 | 310.700 | 1,19 | 1,11 | 1,17 | 00:00:00 | | 2007-12-05 | 1,13 | 176.400 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2007-12-06 | 1,15 | 323.800 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2007-12-07 | 1,17 | 294.800 | 1,22 | 1,12 | 1,15 | 00:00:00 | | 2007-12-10 | 1,20 | 302.600 | 1,23 | 1,17 | 1,18 | 00:00:00 | | 2007-12-11 | 1,22 | 410.500 | 1,35 | 1,21 | 1,25 | 00:00:00 | | 2007-12-12 | 1,29 | 1.102.900 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2007-12-13 | 1,27 | 206.100 | 1,30 | 1,23 | 1,29 | 00:00:00 | | 2007-12-14 | 1,25 | 133.400 | 1,34 | 1,20 | 1,27 | 00:00:00 | | 2007-12-17 | 1,19 | 259.500 | 1,25 | 1,16 | 1,23 | 00:00:00 | | 2007-12-18 | 1,19 | 210.900 | 1,25 | 1,15 | 1,16 | 00:00:00 | | 2007-12-19 | 1,20 | 316.600 | 1,25 | 1,17 | 1,22 | 00:00:00 | | 2007-12-20 | 1,26 | 161.600 | 1,26 | 1,18 | 1,18 | 00:00:00 | | 2007-12-21 | 1,23 | 253.700 | 1,29 | 1,21 | 1,25 | 00:00:00 | | 2007-12-24 | 1,21 | 117.000 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2007-12-27 | 1,23 | 213.300 | 1,27 | 1,21 | 1,25 | 00:00:00 | | 2007-12-28 | 1,29 | 182.300 | 1,29 | 1,23 | 1,28 | 00:00:00 | | 2007-12-31 | 1,29 | 41.300 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2008-01-02 | 1,38 | 145.800 | 1,39 | 1,30 | 1,30 | 00:00:00 | | 2008-01-03 | 1,36 | 144.300 | 1,43 | 1,30 | 1,43 | 00:00:00 | | 2008-01-04 | 1,32 | 195.000 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2008-01-07 | 1,29 | 193.600 | 1,38 | 1,29 | 1,31 | 00:00:00 | | 2008-01-08 | 1,29 | 372.200 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2008-01-09 | 1,25 | 189.500 | 1,33 | 1,24 | 1,33 | 00:00:00 | | 2008-01-10 | 1,30 | 93.100 | 1,30 | 1,22 | 1,24 | 00:00:00 | | 2008-01-11 | 1,27 | 128.700 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2008-01-14 | 1,30 | 143.500 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2008-01-15 | 1,25 | 184.400 | 1,31 | 1,22 | 1,31 | 00:00:00 | | 2008-01-16 | 1,19 | 321.300 | 1,25 | 1,14 | 1,24 | 00:00:00 | | 2008-01-17 | 1,03 | 367.600 | 1,20 | 1,02 | 1,20 | 00:00:00 | | 2008-01-18 | 1,03 | 1.118.800 | 1,12 | 0,96 | 1,10 | 00:00:00 | | 2008-01-21 | 0,90 | 347.700 | 1,01 | 0,88 | 1,01 | 00:00:00 | | 2008-01-22 | 0,99 | 438.900 | 1,05 | 0,87 | 0,91 | 00:00:00 | | 2008-01-23 | 0,98 | 160.200 | 1,00 | 0,92 | 0,99 | 00:00:00 | | 2008-01-24 | 1,04 | 196.600 | 1,08 | 1,00 | 1,00 | 00:00:00 | | 2008-01-25 | 1,00 | 223.800 | 1,08 | 1,00 | 1,08 | 00:00:00 | | 2008-01-28 | 0,98 | 316.900 | 1,01 | 0,96 | 1,01 | 00:00:00 | | 2008-01-29 | 0,96 | 238.600 | 0,98 | 0,93 | 0,97 | 00:00:00 | | 2008-01-30 | 1,00 | 169.700 | 1,00 | 0,96 | 0,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
