|
 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 | | 2018-03-02 | 1,50 | 94.300 | 1,55 | 1,50 | 1,54 | 00:00:00 | | 2018-03-05 | 1,48 | 49.200 | 1,55 | 1,46 | 1,54 | 00:00:00 | | 2018-03-06 | 1,52 | 74.600 | 1,54 | 1,50 | 1,50 | 00:00:00 | | 2018-03-07 | 1,49 | 34.700 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2018-03-08 | 1,49 | 25.100 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2018-03-09 | 1,49 | 50.600 | 1,52 | 1,47 | 1,51 | 00:00:00 | | 2018-03-12 | 1,53 | 40.000 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2018-03-13 | 1,54 | 69.900 | 1,58 | 1,54 | 1,54 | 00:00:00 | | 2018-03-14 | 1,51 | 48.800 | 1,53 | 1,49 | 1,51 | 00:00:00 | | 2018-03-15 | 1,51 | 30.600 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2018-03-16 | 1,49 | 46.600 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2018-03-19 | 1,53 | 102.400 | 1,54 | 1,49 | 1,49 | 00:00:00 | | 2018-03-20 | 1,59 | 237.100 | 1,62 | 1,49 | 1,49 | 00:00:00 | | 2018-03-21 | 1,61 | 134.300 | 1,61 | 1,55 | 1,58 | 00:00:00 | | 2018-03-22 | 1,62 | 44.400 | 1,63 | 1,56 | 1,60 | 00:00:00 | | 2018-03-23 | 1,57 | 83.600 | 1,64 | 1,57 | 1,61 | 00:00:00 | | 2018-03-26 | 1,58 | 47.100 | 1,63 | 1,58 | 1,58 | 00:00:00 | | 2018-03-27 | 1,52 | 67.100 | 1,58 | 1,52 | 1,55 | 00:00:00 | | 2018-03-28 | 1,47 | 141.900 | 1,54 | 1,47 | 1,51 | 00:00:00 | | 2018-03-29 | 1,51 | 22.100 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2018-04-02 | 1,55 | 29.600 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2018-04-03 | 1,47 | 73.700 | 1,54 | 1,47 | 1,53 | 00:00:00 | | 2018-04-04 | 1,49 | 52.700 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2018-04-05 | 1,50 | 57.200 | 1,51 | 1,47 | 1,47 | 00:00:00 | | 2018-04-06 | 1,50 | 23.400 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2018-04-09 | 1,50 | 59.000 | 1,53 | 1,48 | 1,53 | 00:00:00 | | 2018-04-10 | 1,52 | 67.500 | 1,52 | 1,46 | 1,46 | 00:00:00 | | 2018-04-11 | 1,50 | 180.500 | 1,55 | 1,48 | 1,53 | 00:00:00 | | 2018-04-12 | 1,46 | 56.900 | 1,50 | 1,45 | 1,47 | 00:00:00 | | 2018-04-13 | 1,50 | 33.500 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2018-04-16 | 1,51 | 68.900 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2018-04-17 | 1,52 | 83.700 | 1,52 | 1,47 | 1,51 | 00:00:00 | | 2018-04-18 | 1,54 | 245.300 | 1,58 | 1,50 | 1,50 | 00:00:00 | | 2018-04-19 | 1,61 | 127.800 | 1,61 | 1,55 | 1,56 | 00:00:00 | | 2018-04-20 | 1,62 | 156.700 | 1,63 | 1,58 | 1,61 | 00:00:00 | | 2018-04-23 | 1,54 | 94.100 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2018-04-24 | 1,59 | 74.300 | 1,61 | 1,53 | 1,54 | 00:00:00 | | 2018-04-25 | 1,60 | 20.600 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2018-04-26 | 1,59 | 23.100 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2018-04-27 | 1,59 | 16.400 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2018-04-30 | 1,57 | 42.383 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2018-05-01 | 1,59 | 43.200 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2018-05-02 | 1,65 | 56.500 | 1,65 | 1,59 | 1,59 | 00:00:00 | | 2018-05-03 | 1,64 | 59.300 | 1,65 | 1,61 | 1,65 | 00:00:00 | | 2018-05-04 | 1,61 | 20.900 | 1,65 | 1,61 | 1,63 | 00:00:00 | | 2018-05-07 | 1,57 | 55.100 | 1,61 | 1,55 | 1,55 | 00:00:00 | | 2018-05-08 | 1,61 | 38.800 | 1,61 | 1,56 | 1,56 | 00:00:00 | | 2018-05-09 | 1,58 | 28.500 | 1,62 | 1,57 | 1,62 | 00:00:00 | | 2018-05-10 | 1,63 | 37.200 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2018-05-11 | 1,62 | 73.700 | 1,68 | 1,61 | 1,61 | 00:00:00 | | 2018-05-14 | 1,61 | 14.000 | 1,63 | 1,60 | 1,61 | 00:00:00 | | 2018-05-15 | 1,59 | 33.000 | 1,61 | 1,58 | 1,60 | 00:00:00 | | 2018-05-16 | 1,58 | 22.600 | 1,61 | 1,57 | 1,57 | 00:00:00 | | 2018-05-17 | 1,57 | 22.900 | 1,58 | 1,56 | 1,58 | 00:00:00 | | 2018-05-18 | 1,58 | 35.100 | 1,62 | 1,55 | 1,55 | 00:00:00 | | 2018-05-22 | 1,61 | 47.900 | 1,63 | 1,58 | 1,58 | 00:00:00 | | 2018-05-23 | 1,60 | 41.500 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2018-05-24 | 1,61 | 34.200 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2018-05-25 | 1,63 | 33.695 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2018-05-28 | 1,58 | 36.935 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2018-05-29 | 1,64 | 62.500 | 1,65 | 1,56 | 1,56 | 00:00:00 | | 2018-05-30 | 1,61 | 13.500 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2018-05-31 | 1,62 | 35.600 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2018-06-01 | 1,64 | 45.500 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2018-06-04 | 1,59 | 36.700 | 1,64 | 1,58 | 1,64 | 00:00:00 | | 2018-06-05 | 1,59 | 51.100 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2018-06-06 | 1,58 | 25.300 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2018-06-07 | 1,58 | 34.900 | 1,61 | 1,56 | 1,58 | 00:00:00 | | 2018-06-08 | 1,57 | 26.900 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2018-06-11 | 1,60 | 55.000 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2018-06-12 | 1,61 | 32.400 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2018-06-13 | 1,61 | 34.900 | 1,61 | 1,58 | 1,60 | 00:00:00 | | 2018-06-14 | 1,60 | 43.500 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2018-06-15 | 1,60 | 383.489 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2018-06-18 | 1,54 | 49.100 | 1,58 | 1,54 | 1,54 | 00:00:00 | | 2018-06-19 | 1,55 | 31.300 | 1,57 | 1,51 | 1,51 | 00:00:00 | | 2018-06-20 | 1,58 | 21.800 | 1,59 | 1,53 | 1,53 | 00:00:00 | | 2018-06-21 | 1,56 | 12.912 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2018-06-22 | 1,56 | 17.900 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2018-06-25 | 1,55 | 48.853 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2018-06-26 | 1,57 | 7.600 | 1,57 | 1,54 | 1,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
