|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-30 | 1,00 | 169.700 | 1,00 | 0,96 | 0,98 | 00:00:00 | | 2008-01-31 | 1,00 | 203.100 | 1,00 | 0,96 | 0,98 | 00:00:00 | | 2008-02-01 | 0,97 | 95.200 | 1,00 | 0,97 | 0,99 | 00:00:00 | | 2008-02-04 | 0,96 | 47.500 | 0,98 | 0,95 | 0,95 | 00:00:00 | | 2008-02-05 | 0,89 | 276.700 | 0,99 | 0,87 | 0,95 | 00:00:00 | | 2008-02-06 | 0,87 | 140.700 | 0,90 | 0,87 | 0,89 | 00:00:00 | | 2008-02-07 | 0,87 | 140.800 | 0,89 | 0,85 | 0,89 | 00:00:00 | | 2008-02-08 | 0,88 | 322.500 | 0,90 | 0,85 | 0,87 | 00:00:00 | | 2008-02-11 | 0,94 | 253.100 | 0,94 | 0,87 | 0,89 | 00:00:00 | | 2008-02-12 | 0,90 | 176.700 | 0,93 | 0,90 | 0,93 | 00:00:00 | | 2008-02-13 | 0,91 | 60.200 | 0,91 | 0,89 | 0,91 | 00:00:00 | | 2008-02-14 | 0,91 | 160.700 | 0,92 | 0,89 | 0,91 | 00:00:00 | | 2008-02-15 | 0,94 | 130.900 | 0,94 | 0,90 | 0,91 | 00:00:00 | | 2008-02-19 | 1,00 | 389.000 | 1,00 | 0,93 | 0,94 | 00:00:00 | | 2008-02-20 | 0,98 | 162.400 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2008-02-21 | 1,00 | 508.200 | 1,07 | 0,99 | 1,00 | 00:00:00 | | 2008-02-22 | 0,99 | 216.700 | 1,04 | 0,99 | 1,04 | 00:00:00 | | 2008-02-25 | 1,01 | 159.700 | 1,05 | 1,00 | 1,01 | 00:00:00 | | 2008-02-26 | 1,21 | 783.200 | 1,21 | 1,01 | 1,05 | 00:00:00 | | 2008-02-27 | 1,44 | 1.477.800 | 1,68 | 1,37 | 1,50 | 00:00:00 | | 2008-02-28 | 1,53 | 879.000 | 1,54 | 1,44 | 1,54 | 00:00:00 | | 2008-02-29 | 1,56 | 749.000 | 1,56 | 1,41 | 1,51 | 00:00:00 | | 2008-03-03 | 1,64 | 694.300 | 1,72 | 1,58 | 1,60 | 00:00:00 | | 2008-03-04 | 1,56 | 477.000 | 1,68 | 1,51 | 1,68 | 00:00:00 | | 2008-03-05 | 1,65 | 301.800 | 1,67 | 1,52 | 1,56 | 00:00:00 | | 2008-03-06 | 1,60 | 151.900 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2008-03-07 | 1,49 | 278.100 | 1,59 | 1,42 | 1,57 | 00:00:00 | | 2008-03-10 | 1,38 | 380.800 | 1,45 | 1,33 | 1,43 | 00:00:00 | | 2008-03-11 | 1,40 | 115.200 | 1,44 | 1,35 | 1,38 | 00:00:00 | | 2008-03-12 | 1,43 | 158.200 | 1,47 | 1,37 | 1,40 | 00:00:00 | | 2008-03-13 | 1,38 | 256.600 | 1,49 | 1,33 | 1,48 | 00:00:00 | | 2008-03-14 | 1,44 | 150.100 | 1,47 | 1,39 | 1,42 | 00:00:00 | | 2008-03-17 | 1,40 | 163.200 | 1,45 | 1,33 | 1,43 | 00:00:00 | | 2008-03-18 | 1,35 | 86.300 | 1,48 | 1,34 | 1,38 | 00:00:00 | | 2008-03-19 | 1,30 | 184.500 | 1,35 | 1,23 | 1,34 | 00:00:00 | | 2008-03-20 | 1,32 | 179.300 | 1,43 | 1,22 | 1,24 | 00:00:00 | | 2008-03-24 | 1,30 | 71.200 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2008-03-25 | 1,36 | 248.200 | 1,42 | 1,29 | 1,35 | 00:00:00 | | 2008-03-26 | 1,38 | 172.300 | 1,40 | 1,33 | 1,36 | 00:00:00 | | 2008-03-27 | 1,35 | 74.900 | 1,41 | 1,34 | 1,38 | 00:00:00 | | 2008-03-28 | 1,35 | 72.900 | 1,38 | 1,30 | 1,38 | 00:00:00 | | 2008-03-31 | 1,28 | 143.900 | 1,34 | 1,22 | 1,31 | 00:00:00 | | 2008-04-01 | 1,26 | 121.600 | 1,28 | 1,22 | 1,23 | 00:00:00 | | 2008-04-02 | 1,30 | 290.600 | 1,30 | 1,23 | 1,25 | 00:00:00 | | 2008-04-03 | 1,26 | 218.400 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2008-04-04 | 1,28 | 126.200 | 1,30 | 1,25 | 1,26 | 00:00:00 | | 2008-04-07 | 1,29 | 163.700 | 1,35 | 1,25 | 1,29 | 00:00:00 | | 2008-04-08 | 1,42 | 107.900 | 1,45 | 1,27 | 1,30 | 00:00:00 | | 2008-04-09 | 1,38 | 122.000 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2008-04-10 | 1,31 | 96.600 | 1,38 | 1,28 | 1,38 | 00:00:00 | | 2008-04-11 | 1,27 | 78.900 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2008-04-14 | 1,22 | 197.300 | 1,26 | 1,21 | 1,25 | 00:00:00 | | 2008-04-15 | 1,30 | 136.800 | 1,30 | 1,20 | 1,22 | 00:00:00 | | 2008-04-16 | 1,30 | 130.200 | 1,33 | 1,27 | 1,29 | 00:00:00 | | 2008-04-17 | 1,27 | 72.800 | 1,30 | 1,25 | 1,27 | 00:00:00 | | 2008-04-18 | 1,27 | 158.300 | 1,28 | 1,17 | 1,20 | 00:00:00 | | 2008-04-21 | 1,21 | 64.800 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2008-04-22 | 1,19 | 85.800 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2008-04-23 | 1,12 | 130.600 | 1,16 | 1,11 | 1,14 | 00:00:00 | | 2008-04-24 | 1,14 | 138.700 | 1,24 | 1,11 | 1,12 | 00:00:00 | | 2008-04-25 | 1,17 | 61.200 | 1,24 | 1,12 | 1,14 | 00:00:00 | | 2008-04-28 | 1,17 | 108.700 | 1,24 | 1,17 | 1,17 | 00:00:00 | | 2008-04-29 | 1,09 | 160.800 | 1,22 | 1,06 | 1,22 | 00:00:00 | | 2008-04-30 | 1,08 | 164.300 | 1,14 | 1,05 | 1,09 | 00:00:00 | | 2008-05-01 | 1,12 | 98.400 | 1,13 | 1,05 | 1,09 | 00:00:00 | | 2008-05-02 | 1,11 | 236.800 | 1,11 | 1,05 | 1,08 | 00:00:00 | | 2008-05-05 | 1,12 | 378.100 | 1,23 | 1,06 | 1,07 | 00:00:00 | | 2008-05-06 | 1,24 | 270.200 | 1,24 | 1,12 | 1,12 | 00:00:00 | | 2008-05-07 | 1,20 | 98.200 | 1,28 | 1,20 | 1,26 | 00:00:00 | | 2008-05-08 | 1,21 | 291.900 | 1,26 | 1,10 | 1,14 | 00:00:00 | | 2008-05-09 | 1,23 | 99.700 | 1,26 | 1,21 | 1,25 | 00:00:00 | | 2008-05-12 | 1,22 | 178.100 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2008-05-13 | 1,27 | 124.200 | 1,27 | 1,21 | 1,23 | 00:00:00 | | 2008-05-14 | 1,22 | 121.400 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2008-05-15 | 1,25 | 271.300 | 1,27 | 1,19 | 1,25 | 00:00:00 | | 2008-05-16 | 1,23 | 207.000 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2008-05-20 | 1,25 | 258.100 | 1,27 | 1,21 | 1,25 | 00:00:00 | | 2008-05-21 | 1,25 | 148.800 | 1,27 | 1,23 | 1,25 | 00:00:00 | | 2008-05-22 | 1,23 | 94.000 | 1,25 | 1,21 | 1,24 | 00:00:00 | | 2008-05-23 | 1,25 | 352.700 | 1,28 | 1,23 | 1,23 | 00:00:00 | | 2008-05-26 | 1,40 | 947.400 | 1,43 | 1,30 | 1,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
