|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-01-02 | 0,84 | 103.100 | 0,84 | 0,80 | 0,80 | 00:00:00 | | 2014-01-06 | 0,82 | 33.700 | 0,83 | 0,80 | 0,80 | 00:00:00 | | 2014-01-21 | 0,99 | 89.900 | 0,99 | 0,89 | 0,95 | 00:00:00 | | 2014-01-22 | 0,93 | 45.700 | 0,99 | 0,92 | 0,98 | 00:00:00 | | 2014-01-23 | 0,95 | 153.700 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2014-01-24 | 0,96 | 182.300 | 1,02 | 0,96 | 1,00 | 00:00:00 | | 2014-01-27 | 0,90 | 70.300 | 0,96 | 0,89 | 0,96 | 00:00:00 | | 2014-01-28 | 0,90 | 84.200 | 0,90 | 0,85 | 0,89 | 00:00:00 | | 2014-01-29 | 0,94 | 53.800 | 0,94 | 0,89 | 0,89 | 00:00:00 | | 2014-02-04 | 0,92 | 43.000 | 0,92 | 0,88 | 0,88 | 00:00:00 | | 2014-02-05 | 0,93 | 25.300 | 0,94 | 0,92 | 0,92 | 00:00:00 | | 2014-02-06 | 0,91 | 38.200 | 0,92 | 0,91 | 0,91 | 00:00:00 | | 2014-02-07 | 1,01 | 148.500 | 1,02 | 0,92 | 0,92 | 00:00:00 | | 2014-02-10 | 1,11 | 270.300 | 1,11 | 1,03 | 1,04 | 00:00:00 | | 2014-02-14 | 1,34 | 428.300 | 1,34 | 1,22 | 1,23 | 00:00:00 | | 2014-02-21 | 1,45 | 248.300 | 1,47 | 1,34 | 1,45 | 00:00:00 | | 2014-02-25 | 1,39 | 86.500 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2014-02-26 | 1,31 | 147.900 | 1,35 | 1,28 | 1,35 | 00:00:00 | | 2014-02-27 | 1,33 | 294.600 | 1,39 | 1,28 | 1,33 | 00:00:00 | | 2014-02-28 | 1,31 | 96.700 | 1,37 | 1,31 | 1,34 | 00:00:00 | | 2014-03-03 | 1,40 | 230.600 | 1,45 | 1,39 | 1,40 | 00:00:00 | | 2014-03-04 | 1,39 | 54.900 | 1,42 | 1,36 | 1,36 | 00:00:00 | | 2014-03-05 | 1,48 | 249.700 | 1,48 | 1,38 | 1,40 | 00:00:00 | | 2014-03-10 | 1,28 | 215.000 | 1,36 | 1,28 | 1,35 | 00:00:00 | | 2014-03-11 | 1,23 | 336.700 | 1,33 | 1,21 | 1,29 | 00:00:00 | | 2014-03-12 | 1,29 | 171.200 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2014-03-13 | 1,31 | 102.500 | 1,33 | 1,28 | 1,29 | 00:00:00 | | 2014-03-14 | 1,36 | 177.600 | 1,40 | 1,30 | 1,35 | 00:00:00 | | 2014-03-20 | 1,30 | 103.900 | 1,36 | 1,29 | 1,32 | 00:00:00 | | 2014-03-21 | 1,25 | 178.200 | 1,33 | 1,18 | 1,31 | 00:00:00 | | 2014-03-25 | 1,19 | 45.800 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2014-03-26 | 1,11 | 87.500 | 1,21 | 1,11 | 1,17 | 00:00:00 | | 2014-04-01 | 1,12 | 39.300 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2014-04-02 | 1,22 | 91.500 | 1,22 | 1,12 | 1,12 | 00:00:00 | | 2014-04-07 | 1,12 | 53.600 | 1,18 | 1,11 | 1,18 | 00:00:00 | | 2014-04-08 | 1,14 | 39.600 | 1,17 | 1,12 | 1,16 | 00:00:00 | | 2014-04-09 | 1,18 | 75.400 | 1,19 | 1,12 | 1,14 | 00:00:00 | | 2014-04-17 | 1,06 | 33.200 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2014-04-22 | 1,07 | 31.100 | 1,08 | 1,01 | 1,01 | 00:00:00 | | 2014-04-23 | 1,11 | 45.200 | 1,14 | 1,07 | 1,07 | 00:00:00 | | 2014-05-02 | 1,19 | 52.200 | 1,22 | 1,15 | 1,15 | 00:00:00 | | 2014-05-05 | 1,18 | 43.300 | 1,21 | 1,15 | 1,17 | 00:00:00 | | 2014-05-06 | 1,16 | 13.700 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2014-05-07 | 1,12 | 33.000 | 1,16 | 1,11 | 1,16 | 00:00:00 | | 2014-05-08 | 1,10 | 4.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-05-09 | 1,08 | 21.900 | 1,12 | 1,07 | 1,10 | 00:00:00 | | 2014-05-12 | 1,16 | 44.500 | 1,17 | 1,10 | 1,10 | 00:00:00 | | 2014-05-21 | 1,13 | 44.000 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2014-05-22 | 1,08 | 29.400 | 1,13 | 1,07 | 1,13 | 00:00:00 | | 2014-05-23 | 1,08 | 85.800 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2014-05-26 | 1,10 | 7.100 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2014-05-27 | 1,01 | 91.600 | 1,07 | 1,01 | 1,07 | 00:00:00 | | 2014-05-28 | 0,96 | 73.800 | 1,02 | 0,96 | 1,01 | 00:00:00 | | 2014-06-03 | 1,06 | 47.500 | 1,06 | 1,02 | 1,03 | 00:00:00 | | 2014-06-04 | 1,05 | 23.800 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2014-06-05 | 1,08 | 11.000 | 1,09 | 1,06 | 1,08 | 00:00:00 | | 2014-06-06 | 1,10 | 54.300 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2014-06-09 | 1,08 | 29.800 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2014-06-10 | 1,10 | 58.200 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2014-06-11 | 1,07 | 24.400 | 1,11 | 1,07 | 1,08 | 00:00:00 | | 2014-06-12 | 1,15 | 170.500 | 1,15 | 1,09 | 1,10 | 00:00:00 | | 2014-06-13 | 1,16 | 70.600 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2014-06-16 | 1,24 | 241.700 | 1,27 | 1,11 | 1,11 | 00:00:00 | | 2014-06-17 | 1,27 | 195.400 | 1,27 | 1,17 | 1,19 | 00:00:00 | | 2014-06-18 | 1,35 | 135.500 | 1,36 | 1,23 | 1,25 | 00:00:00 | | 2014-06-23 | 1,33 | 136.900 | 1,37 | 1,23 | 1,24 | 00:00:00 | | 2014-06-24 | 1,23 | 105.100 | 1,39 | 1,23 | 1,36 | 00:00:00 | | 2014-06-25 | 1,31 | 50.800 | 1,33 | 1,26 | 1,26 | 00:00:00 | | 2014-06-30 | 1,35 | 121.900 | 1,36 | 1,22 | 1,24 | 00:00:00 | | 2014-07-02 | 1,29 | 121.100 | 1,35 | 1,28 | 1,32 | 00:00:00 | | 2014-07-03 | 1,30 | 56.400 | 1,32 | 1,24 | 1,26 | 00:00:00 | | 2014-07-04 | 1,26 | 22.600 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2014-07-21 | 1,38 | 60.900 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2014-07-24 | 1,27 | 91.900 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2014-07-25 | 1,37 | 68.700 | 1,37 | 1,29 | 1,29 | 00:00:00 | | 2014-08-19 | 1,34 | 53.800 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2014-08-20 | 1,33 | 34.600 | 1,34 | 1,31 | 1,34 | 00:00:00 | | 2014-08-21 | 1,27 | 65.000 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2014-08-22 | 1,29 | 68.100 | 1,32 | 1,26 | 1,27 | 00:00:00 | | 2014-08-28 | 1,31 | 67.100 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2014-08-29 | 1,33 | 38.000 | 1,33 | 1,27 | 1,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
