|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-18 | 0,74 | 201.700 | 0,76 | 0,72 | 0,76 | 00:00:00 | | 2010-08-19 | 0,72 | 102.400 | 0,74 | 0,72 | 0,74 | 00:00:00 | | 2010-08-20 | 0,74 | 178.400 | 0,75 | 0,72 | 0,72 | 00:00:00 | | 2010-08-23 | 0,75 | 145.700 | 0,75 | 0,72 | 0,75 | 00:00:00 | | 2010-08-24 | 0,75 | 79.300 | 0,75 | 0,73 | 0,73 | 00:00:00 | | 2010-08-25 | 0,75 | 264.500 | 0,75 | 0,73 | 0,75 | 00:00:00 | | 2010-08-26 | 0,77 | 273.800 | 0,77 | 0,74 | 0,75 | 00:00:00 | | 2010-08-27 | 0,80 | 240.000 | 0,80 | 0,76 | 0,77 | 00:00:00 | | 2010-08-30 | 0,81 | 291.400 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2010-08-31 | 0,82 | 406.000 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2010-09-01 | 0,82 | 234.300 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2010-09-02 | 0,84 | 537.700 | 0,84 | 0,81 | 0,81 | 00:00:00 | | 2010-09-03 | 0,86 | 372.200 | 0,86 | 0,81 | 0,83 | 00:00:00 | | 2010-09-07 | 0,89 | 259.500 | 0,89 | 0,84 | 0,86 | 00:00:00 | | 2010-09-08 | 0,89 | 379.700 | 0,92 | 0,89 | 0,91 | 00:00:00 | | 2010-09-09 | 0,92 | 501.700 | 0,92 | 0,89 | 0,89 | 00:00:00 | | 2010-09-10 | 0,95 | 744.900 | 0,95 | 0,90 | 0,91 | 00:00:00 | | 2010-09-13 | 0,96 | 620.900 | 0,96 | 0,94 | 0,95 | 00:00:00 | | 2010-09-14 | 1,02 | 1.018.400 | 1,04 | 0,96 | 0,96 | 00:00:00 | | 2010-09-15 | 0,98 | 792.100 | 1,03 | 0,97 | 1,02 | 00:00:00 | | 2010-09-16 | 1,00 | 400.600 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2010-09-17 | 1,00 | 334.600 | 1,02 | 0,97 | 1,01 | 00:00:00 | | 2010-09-20 | 1,00 | 363.600 | 1,02 | 0,99 | 1,01 | 00:00:00 | | 2010-09-21 | 1,00 | 296.800 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2010-09-22 | 1,02 | 610.400 | 1,04 | 1,00 | 1,02 | 00:00:00 | | 2010-09-23 | 1,00 | 647.400 | 1,03 | 0,99 | 1,03 | 00:00:00 | | 2010-09-24 | 1,01 | 424.700 | 1,01 | 0,99 | 1,00 | 00:00:00 | | 2010-09-27 | 1,00 | 493.800 | 1,01 | 0,96 | 1,01 | 00:00:00 | | 2010-09-28 | 0,99 | 482.500 | 1,00 | 0,97 | 0,99 | 00:00:00 | | 2010-09-29 | 0,98 | 378.500 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2010-09-30 | 0,96 | 516.200 | 1,00 | 0,95 | 0,99 | 00:00:00 | | 2010-10-01 | 0,97 | 184.200 | 0,98 | 0,97 | 0,98 | 00:00:00 | | 2010-10-04 | 1,00 | 247.400 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2010-10-05 | 1,19 | 4.950.300 | 1,20 | 1,07 | 1,07 | 00:00:00 | | 2010-10-06 | 1,21 | 1.733.000 | 1,21 | 1,15 | 1,19 | 00:00:00 | | 2010-10-07 | 1,13 | 1.166.000 | 1,22 | 1,11 | 1,22 | 00:00:00 | | 2010-10-08 | 1,20 | 686.500 | 1,20 | 1,14 | 1,15 | 00:00:00 | | 2010-10-12 | 1,20 | 1.340.900 | 1,25 | 1,15 | 1,22 | 00:00:00 | | 2010-10-13 | 1,17 | 1.461.800 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2010-10-14 | 1,19 | 544.200 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2010-10-15 | 1,15 | 487.600 | 1,19 | 1,14 | 1,19 | 00:00:00 | | 2010-10-18 | 1,17 | 895.800 | 1,17 | 1,10 | 1,12 | 00:00:00 | | 2010-10-19 | 1,10 | 460.100 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2010-10-20 | 1,13 | 361.600 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2010-10-21 | 1,10 | 514.500 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2010-10-22 | 1,10 | 343.700 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2010-10-25 | 1,14 | 387.800 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2010-10-26 | 1,13 | 471.400 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2010-10-27 | 1,13 | 294.800 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2010-10-28 | 1,16 | 735.600 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2010-10-29 | 1,21 | 786.100 | 1,22 | 1,16 | 1,17 | 00:00:00 | | 2010-11-01 | 1,25 | 1.102.700 | 1,29 | 1,21 | 1,21 | 00:00:00 | | 2010-11-02 | 1,29 | 848.500 | 1,29 | 1,24 | 1,25 | 00:00:00 | | 2010-11-03 | 1,29 | 858.500 | 1,29 | 1,21 | 1,29 | 00:00:00 | | 2010-11-04 | 1,43 | 1.874.900 | 1,45 | 1,35 | 1,37 | 00:00:00 | | 2010-11-05 | 1,55 | 1.517.000 | 1,58 | 1,45 | 1,46 | 00:00:00 | | 2010-11-08 | 1,83 | 2.370.000 | 1,85 | 1,58 | 1,58 | 00:00:00 | | 2010-11-09 | 1,74 | 3.433.900 | 2,10 | 1,64 | 1,89 | 00:00:00 | | 2010-11-10 | 1,77 | 2.464.500 | 1,80 | 1,49 | 1,78 | 00:00:00 | | 2010-11-11 | 1,80 | 1.350.700 | 1,85 | 1,65 | 1,83 | 00:00:00 | | 2010-11-12 | 1,69 | 889.800 | 1,78 | 1,68 | 1,74 | 00:00:00 | | 2010-11-15 | 1,68 | 1.041.300 | 1,78 | 1,59 | 1,68 | 00:00:00 | | 2010-11-16 | 1,63 | 1.049.100 | 1,75 | 1,57 | 1,75 | 00:00:00 | | 2010-11-17 | 1,70 | 966.500 | 1,72 | 1,63 | 1,68 | 00:00:00 | | 2010-11-18 | 1,88 | 1.640.400 | 1,88 | 1,78 | 1,79 | 00:00:00 | | 2010-11-19 | 1,87 | 1.320.100 | 1,90 | 1,85 | 1,89 | 00:00:00 | | 2010-11-22 | 2,00 | 1.023.200 | 2,00 | 1,88 | 1,89 | 00:00:00 | | 2010-11-23 | 1,94 | 833.400 | 2,00 | 1,91 | 1,98 | 00:00:00 | | 2010-11-24 | 2,00 | 922.800 | 2,00 | 1,97 | 1,99 | 00:00:00 | | 2010-11-25 | 1,95 | 449.400 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2010-11-26 | 1,92 | 465.600 | 1,94 | 1,83 | 1,90 | 00:00:00 | | 2010-11-29 | 1,92 | 713.700 | 1,94 | 1,85 | 1,91 | 00:00:00 | | 2010-11-30 | 2,00 | 1.023.600 | 2,01 | 1,94 | 1,94 | 00:00:00 | | 2010-12-01 | 2,09 | 1.716.400 | 2,13 | 2,04 | 2,04 | 00:00:00 | | 2010-12-02 | 2,23 | 1.246.200 | 2,25 | 2,13 | 2,15 | 00:00:00 | | 2010-12-03 | 2,50 | 2.880.500 | 2,72 | 2,27 | 2,29 | 00:00:00 | | 2010-12-06 | 2,77 | 2.321.600 | 2,82 | 2,49 | 2,50 | 00:00:00 | | 2010-12-07 | 2,51 | 2.736.700 | 2,90 | 2,50 | 2,90 | 00:00:00 | | 2010-12-08 | 2,40 | 2.013.800 | 2,55 | 2,26 | 2,50 | 00:00:00 | | 2010-12-09 | 2,48 | 1.301.000 | 2,48 | 2,35 | 2,43 | 00:00:00 | | 2010-12-10 | 2,45 | 729.100 | 2,47 | 2,36 | 2,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
