|
 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 | | 2017-06-06 | 1,68 | 210.600 | 1,70 | 1,56 | 1,62 | 00:00:00 | | 2017-06-07 | 1,65 | 126.000 | 1,70 | 1,64 | 1,68 | 00:00:00 | | 2017-06-08 | 1,63 | 116.400 | 1,66 | 1,58 | 1,66 | 00:00:00 | | 2017-06-09 | 1,59 | 133.100 | 1,62 | 1,57 | 1,60 | 00:00:00 | | 2017-06-12 | 1,59 | 92.600 | 1,67 | 1,57 | 1,60 | 00:00:00 | | 2017-06-13 | 1,63 | 112.000 | 1,64 | 1,55 | 1,61 | 00:00:00 | | 2017-06-14 | 1,58 | 259.400 | 1,67 | 1,53 | 1,67 | 00:00:00 | | 2017-06-15 | 1,53 | 123.200 | 1,59 | 1,52 | 1,59 | 00:00:00 | | 2017-06-16 | 1,60 | 376.600 | 1,66 | 1,52 | 1,52 | 00:00:00 | | 2017-06-19 | 1,53 | 177.300 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2017-06-20 | 1,49 | 122.500 | 1,58 | 1,48 | 1,58 | 00:00:00 | | 2017-06-21 | 1,51 | 105.800 | 1,56 | 1,50 | 1,51 | 00:00:00 | | 2017-06-22 | 1,51 | 87.800 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2017-06-23 | 1,55 | 74.800 | 1,55 | 1,52 | 1,53 | 00:00:00 | | 2017-06-26 | 1,59 | 91.600 | 1,60 | 1,51 | 1,53 | 00:00:00 | | 2017-06-27 | 1,62 | 89.400 | 1,64 | 1,57 | 1,57 | 00:00:00 | | 2017-06-28 | 1,66 | 77.200 | 1,66 | 1,62 | 1,66 | 00:00:00 | | 2017-06-29 | 1,64 | 67.600 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2017-06-30 | 1,66 | 66.900 | 1,67 | 1,61 | 1,61 | 00:00:00 | | 2017-07-04 | 1,55 | 116.800 | 1,64 | 1,55 | 1,64 | 00:00:00 | | 2017-07-05 | 1,56 | 67.500 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2017-07-06 | 1,54 | 52.700 | 1,59 | 1,53 | 1,56 | 00:00:00 | | 2017-07-07 | 1,52 | 111.400 | 1,55 | 1,48 | 1,53 | 00:00:00 | | 2017-07-10 | 1,62 | 110.900 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2017-07-11 | 1,63 | 80.300 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2017-07-12 | 1,55 | 59.700 | 1,67 | 1,55 | 1,66 | 00:00:00 | | 2017-07-13 | 1,53 | 54.700 | 1,58 | 1,53 | 1,55 | 00:00:00 | | 2017-07-14 | 1,54 | 54.100 | 1,62 | 1,54 | 1,58 | 00:00:00 | | 2017-07-17 | 1,58 | 75.400 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2017-07-18 | 1,60 | 104.300 | 1,65 | 1,59 | 1,65 | 00:00:00 | | 2017-07-19 | 1,57 | 65.600 | 1,62 | 1,57 | 1,62 | 00:00:00 | | 2017-07-20 | 1,57 | 29.900 | 1,60 | 1,56 | 1,57 | 00:00:00 | | 2017-07-21 | 1,56 | 42.300 | 1,59 | 1,56 | 1,58 | 00:00:00 | | 2017-07-24 | 1,53 | 85.500 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2017-07-25 | 1,52 | 51.900 | 1,55 | 1,52 | 1,53 | 00:00:00 | | 2017-07-26 | 1,58 | 345.500 | 1,63 | 1,54 | 1,56 | 00:00:00 | | 2017-07-27 | 1,57 | 96.000 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2017-07-28 | 1,56 | 68.700 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2017-07-31 | 1,62 | 212.100 | 1,63 | 1,53 | 1,56 | 00:00:00 | | 2017-08-01 | 1,63 | 175.500 | 1,68 | 1,63 | 1,65 | 00:00:00 | | 2017-08-02 | 1,64 | 61.500 | 1,69 | 1,64 | 1,64 | 00:00:00 | | 2017-08-03 | 1,61 | 90.100 | 1,63 | 1,59 | 1,61 | 00:00:00 | | 2017-08-04 | 1,61 | 75.700 | 1,62 | 1,58 | 1,58 | 00:00:00 | | 2017-08-08 | 1,63 | 165.300 | 1,64 | 1,58 | 1,62 | 00:00:00 | | 2017-08-09 | 1,61 | 86.500 | 1,65 | 1,60 | 1,63 | 00:00:00 | | 2017-08-10 | 1,69 | 209.800 | 1,70 | 1,64 | 1,65 | 00:00:00 | | 2017-08-11 | 1,65 | 73.100 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2017-08-14 | 1,64 | 37.000 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2017-08-15 | 1,64 | 70.800 | 1,64 | 1,60 | 1,62 | 00:00:00 | | 2017-08-16 | 1,68 | 88.000 | 1,70 | 1,62 | 1,64 | 00:00:00 | | 2017-08-17 | 1,70 | 133.500 | 1,71 | 1,66 | 1,66 | 00:00:00 | | 2017-08-18 | 1,67 | 92.100 | 1,74 | 1,64 | 1,73 | 00:00:00 | | 2017-08-21 | 1,66 | 48.800 | 1,67 | 1,63 | 1,64 | 00:00:00 | | 2017-08-22 | 1,64 | 23.200 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2017-08-23 | 1,65 | 17.000 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2017-08-24 | 1,66 | 111.800 | 1,67 | 1,60 | 1,64 | 00:00:00 | | 2017-08-25 | 1,66 | 54.700 | 1,68 | 1,62 | 1,65 | 00:00:00 | | 2017-08-28 | 1,71 | 190.600 | 1,72 | 1,64 | 1,64 | 00:00:00 | | 2017-08-29 | 1,67 | 259.200 | 1,78 | 1,64 | 1,73 | 00:00:00 | | 2017-08-30 | 1,65 | 35.800 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2017-08-31 | 1,73 | 109.600 | 1,73 | 1,66 | 1,68 | 00:00:00 | | 2017-09-01 | 1,72 | 84.700 | 1,76 | 1,71 | 1,75 | 00:00:00 | | 2017-09-05 | 1,78 | 199.800 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2017-09-06 | 1,73 | 133.100 | 1,80 | 1,71 | 1,78 | 00:00:00 | | 2017-09-07 | 1,77 | 59.300 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2017-09-08 | 1,67 | 215.700 | 1,77 | 1,66 | 1,77 | 00:00:00 | | 2017-09-11 | 1,63 | 98.400 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2017-09-12 | 1,65 | 65.400 | 1,66 | 1,60 | 1,63 | 00:00:00 | | 2017-09-13 | 1,61 | 49.700 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2017-09-14 | 1,63 | 31.500 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2017-09-15 | 1,61 | 149.600 | 1,63 | 1,57 | 1,63 | 00:00:00 | | 2017-09-18 | 1,58 | 79.900 | 1,59 | 1,54 | 1,55 | 00:00:00 | | 2017-09-19 | 1,59 | 33.200 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2017-09-20 | 1,57 | 55.100 | 1,60 | 1,56 | 1,57 | 00:00:00 | | 2017-09-21 | 1,55 | 83.800 | 1,59 | 1,53 | 1,56 | 00:00:00 | | 2017-09-22 | 1,59 | 36.500 | 1,59 | 1,55 | 1,57 | 00:00:00 | | 2017-09-25 | 1,59 | 55.700 | 1,61 | 1,57 | 1,60 | 00:00:00 | | 2017-09-26 | 1,55 | 222.000 | 1,60 | 1,52 | 1,59 | 00:00:00 | | 2017-09-27 | 1,55 | 33.000 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2017-09-28 | 1,53 | 207.100 | 1,56 | 1,50 | 1,54 | 00:00:00 | | 2017-09-29 | 1,55 | 76.800 | 1,55 | 1,52 | 1,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
