|
 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 | | 2012-11-09 | 1,91 | 149.700 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2012-11-12 | 1,85 | 133.900 | 1,92 | 1,84 | 1,92 | 00:00:00 | | 2012-11-13 | 1,82 | 100.100 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2012-11-14 | 1,72 | 170.600 | 1,84 | 1,71 | 1,84 | 00:00:00 | | 2012-11-15 | 1,64 | 201.800 | 1,72 | 1,63 | 1,70 | 00:00:00 | | 2012-11-16 | 1,66 | 101.700 | 1,67 | 1,61 | 1,64 | 00:00:00 | | 2012-11-19 | 1,78 | 211.800 | 1,79 | 1,72 | 1,76 | 00:00:00 | | 2012-11-20 | 1,74 | 83.600 | 1,79 | 1,72 | 1,79 | 00:00:00 | | 2012-11-21 | 1,78 | 75.400 | 1,79 | 1,71 | 1,71 | 00:00:00 | | 2012-11-22 | 1,75 | 41.300 | 1,80 | 1,75 | 1,78 | 00:00:00 | | 2012-11-23 | 1,82 | 102.200 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2012-11-26 | 1,77 | 27.900 | 1,84 | 1,77 | 1,84 | 00:00:00 | | 2012-11-27 | 1,73 | 132.800 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2012-11-28 | 1,74 | 73.500 | 1,74 | 1,66 | 1,68 | 00:00:00 | | 2012-11-29 | 1,75 | 51.000 | 1,77 | 1,73 | 1,75 | 00:00:00 | | 2012-11-30 | 1,71 | 90.300 | 1,74 | 1,69 | 1,71 | 00:00:00 | | 2012-12-03 | 1,67 | 146.800 | 1,70 | 1,56 | 1,56 | 00:00:00 | | 2012-12-04 | 1,63 | 183.100 | 1,67 | 1,60 | 1,63 | 00:00:00 | | 2012-12-05 | 1,61 | 115.800 | 1,65 | 1,58 | 1,65 | 00:00:00 | | 2012-12-06 | 1,63 | 112.700 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2012-12-07 | 1,64 | 77.300 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2012-12-10 | 1,69 | 80.900 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2012-12-11 | 1,64 | 61.000 | 1,67 | 1,63 | 1,67 | 00:00:00 | | 2012-12-12 | 1,72 | 138.800 | 1,74 | 1,63 | 1,63 | 00:00:00 | | 2012-12-13 | 1,65 | 55.500 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2012-12-14 | 1,64 | 37.500 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2012-12-17 | 1,58 | 149.900 | 1,64 | 1,58 | 1,64 | 00:00:00 | | 2012-12-18 | 1,54 | 159.800 | 1,60 | 1,54 | 1,57 | 00:00:00 | | 2012-12-19 | 1,57 | 117.200 | 1,58 | 1,53 | 1,55 | 00:00:00 | | 2012-12-20 | 1,51 | 273.900 | 1,58 | 1,51 | 1,54 | 00:00:00 | | 2012-12-21 | 1,53 | 227.600 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2012-12-24 | 1,51 | 89.300 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2012-12-27 | 1,53 | 108.000 | 1,58 | 1,53 | 1,55 | 00:00:00 | | 2012-12-28 | 1,52 | 50.900 | 1,54 | 1,52 | 1,53 | 00:00:00 | | 2012-12-31 | 1,54 | 93.400 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2013-01-02 | 1,64 | 150.200 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2013-01-03 | 1,56 | 143.800 | 1,63 | 1,54 | 1,61 | 00:00:00 | | 2013-01-04 | 1,65 | 262.600 | 1,66 | 1,53 | 1,54 | 00:00:00 | | 2013-01-07 | 1,62 | 93.200 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2013-01-08 | 1,65 | 102.700 | 1,65 | 1,61 | 1,61 | 00:00:00 | | 2013-01-09 | 1,65 | 116.700 | 1,65 | 1,60 | 1,64 | 00:00:00 | | 2013-01-10 | 1,60 | 107.600 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2013-01-11 | 1,59 | 88.500 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2013-01-14 | 1,54 | 147.200 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2013-01-15 | 1,53 | 118.600 | 1,57 | 1,53 | 1,54 | 00:00:00 | | 2013-01-16 | 1,53 | 122.800 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2013-01-17 | 1,51 | 134.400 | 1,57 | 1,51 | 1,54 | 00:00:00 | | 2013-01-18 | 1,53 | 191.300 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2013-01-21 | 1,53 | 92.300 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2013-01-22 | 1,65 | 264.500 | 1,67 | 1,53 | 1,54 | 00:00:00 | | 2013-01-28 | 1,50 | 53.700 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2013-02-08 | 1,54 | 86.800 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2013-02-12 | 1,45 | 168.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2013-02-13 | 1,46 | 96.100 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2013-02-19 | 1,43 | 202.500 | 1,46 | 1,39 | 1,40 | 00:00:00 | | 2013-02-20 | 1,34 | 130.600 | 1,41 | 1,33 | 1,41 | 00:00:00 | | 2013-02-21 | 1,33 | 156.500 | 1,38 | 1,32 | 1,35 | 00:00:00 | | 2013-02-27 | 1,30 | 144.100 | 1,39 | 1,30 | 1,39 | 00:00:00 | | 2013-03-01 | 1,23 | 190.700 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2013-03-04 | 1,20 | 52.000 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2013-03-05 | 1,11 | 159.100 | 1,22 | 1,11 | 1,22 | 00:00:00 | | 2013-03-06 | 1,24 | 286.100 | 1,24 | 1,06 | 1,08 | 00:00:00 | | 2013-03-07 | 1,37 | 394.500 | 1,40 | 1,23 | 1,24 | 00:00:00 | | 2013-03-08 | 1,43 | 223.300 | 1,44 | 1,32 | 1,35 | 00:00:00 | | 2013-03-11 | 1,36 | 80.200 | 1,44 | 1,35 | 1,43 | 00:00:00 | | 2013-03-12 | 1,43 | 110.000 | 1,45 | 1,37 | 1,38 | 00:00:00 | | 2013-03-13 | 1,40 | 54.700 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2013-03-15 | 1,33 | 135.300 | 1,41 | 1,33 | 1,34 | 00:00:00 | | 2013-03-18 | 1,37 | 105.100 | 1,41 | 1,35 | 1,36 | 00:00:00 | | 2013-03-19 | 1,36 | 22.700 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2013-03-20 | 1,39 | 45.500 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2013-03-26 | 1,30 | 36.300 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2013-03-28 | 1,34 | 31.600 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2013-04-02 | 1,17 | 108.700 | 1,24 | 1,16 | 1,24 | 00:00:00 | | 2013-04-03 | 1,10 | 212.700 | 1,20 | 1,08 | 1,16 | 00:00:00 | | 2013-04-04 | 1,18 | 127.000 | 1,19 | 1,06 | 1,12 | 00:00:00 | | 2013-04-05 | 1,14 | 308.100 | 1,26 | 1,11 | 1,22 | 00:00:00 | | 2013-04-08 | 1,20 | 89.900 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2013-04-11 | 1,16 | 80.800 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2013-04-12 | 1,08 | 134.500 | 1,13 | 1,07 | 1,13 | 00:00:00 | | 2013-04-15 | 0,98 | 278.500 | 1,02 | 0,97 | 1,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
