|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-03 | 1,43 | 333.300 | 1,50 | 1,34 | 1,50 | 00:00:00 | | 2006-03-06 | 1,39 | 174.900 | 1,50 | 1,20 | 1,50 | 00:00:00 | | 2006-03-07 | 1,31 | 92.700 | 1,37 | 1,25 | 1,37 | 00:00:00 | | 2006-03-08 | 1,20 | 378.900 | 1,25 | 1,09 | 1,25 | 00:00:00 | | 2006-03-09 | 1,17 | 211.900 | 1,23 | 1,14 | 1,14 | 00:00:00 | | 2006-03-10 | 1,25 | 126.600 | 1,25 | 1,14 | 1,16 | 00:00:00 | | 2006-03-13 | 1,28 | 303.700 | 1,30 | 1,24 | 1,30 | 00:00:00 | | 2006-03-14 | 1,29 | 223.200 | 1,31 | 1,26 | 1,30 | 00:00:00 | | 2006-03-15 | 1,30 | 257.500 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2006-03-16 | 1,24 | 229.000 | 1,30 | 1,24 | 1,30 | 00:00:00 | | 2006-03-17 | 1,29 | 90.400 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2006-03-20 | 1,29 | 135.900 | 1,32 | 1,19 | 1,29 | 00:00:00 | | 2006-03-21 | 1,23 | 193.300 | 1,30 | 1,14 | 1,28 | 00:00:00 | | 2006-03-22 | 1,38 | 130.200 | 1,39 | 1,27 | 1,29 | 00:00:00 | | 2006-03-23 | 1,36 | 297.400 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2006-03-24 | 1,31 | 202.700 | 1,40 | 1,30 | 1,38 | 00:00:00 | | 2006-03-27 | 1,58 | 938.400 | 1,60 | 1,35 | 1,40 | 00:00:00 | | 2006-03-28 | 1,70 | 938.600 | 1,70 | 1,53 | 1,56 | 00:00:00 | | 2006-03-29 | 1,71 | 816.100 | 1,74 | 1,65 | 1,74 | 00:00:00 | | 2006-03-30 | 1,70 | 406.200 | 1,70 | 1,63 | 1,69 | 00:00:00 | | 2006-03-31 | 1,90 | 2.655.700 | 1,90 | 1,70 | 1,70 | 00:00:00 | | 2006-04-03 | 2,20 | 2.650.800 | 2,35 | 2,04 | 2,04 | 00:00:00 | | 2006-04-04 | 2,28 | 1.768.500 | 2,40 | 2,25 | 2,30 | 00:00:00 | | 2006-04-05 | 2,17 | 1.310.300 | 2,35 | 2,15 | 2,33 | 00:00:00 | | 2006-04-06 | 2,23 | 523.400 | 2,27 | 2,21 | 2,24 | 00:00:00 | | 2006-04-07 | 2,20 | 250.500 | 2,22 | 2,12 | 2,22 | 00:00:00 | | 2006-04-10 | 2,01 | 803.600 | 2,25 | 1,95 | 2,24 | 00:00:00 | | 2006-04-11 | 1,80 | 720.100 | 2,00 | 1,77 | 1,95 | 00:00:00 | | 2006-04-12 | 1,88 | 510.100 | 2,00 | 1,80 | 1,80 | 00:00:00 | | 2006-04-13 | 1,90 | 192.200 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2006-04-17 | 1,93 | 822.100 | 2,06 | 1,92 | 1,95 | 00:00:00 | | 2006-04-18 | 2,11 | 833.700 | 2,14 | 2,00 | 2,00 | 00:00:00 | | 2006-04-19 | 2,09 | 940.100 | 2,18 | 2,05 | 2,15 | 00:00:00 | | 2006-04-20 | 1,99 | 907.300 | 2,10 | 1,95 | 2,08 | 00:00:00 | | 2006-04-21 | 1,97 | 999.900 | 2,01 | 1,92 | 1,95 | 00:00:00 | | 2006-04-24 | 1,86 | 663.800 | 1,97 | 1,85 | 1,90 | 00:00:00 | | 2006-04-25 | 2,03 | 322.300 | 2,07 | 1,89 | 1,89 | 00:00:00 | | 2006-04-26 | 2,25 | 548.600 | 2,28 | 2,05 | 2,05 | 00:00:00 | | 2006-04-27 | 2,05 | 420.800 | 2,24 | 2,05 | 2,24 | 00:00:00 | | 2006-04-28 | 2,16 | 167.700 | 2,19 | 2,07 | 2,18 | 00:00:00 | | 2006-05-01 | 2,18 | 147.300 | 2,30 | 2,18 | 2,25 | 00:00:00 | | 2006-05-02 | 2,27 | 522.500 | 2,35 | 2,18 | 2,25 | 00:00:00 | | 2006-05-03 | 2,25 | 1.853.200 | 2,55 | 2,16 | 2,54 | 00:00:00 | | 2006-05-04 | 2,30 | 1.022.100 | 2,30 | 2,21 | 2,26 | 00:00:00 | | 2006-05-05 | 2,32 | 361.000 | 2,37 | 2,26 | 2,35 | 00:00:00 | | 2006-05-08 | 2,38 | 253.100 | 2,38 | 2,25 | 2,35 | 00:00:00 | | 2006-05-09 | 2,40 | 282.300 | 2,46 | 2,32 | 2,40 | 00:00:00 | | 2006-05-10 | 2,39 | 253.700 | 2,40 | 2,27 | 2,35 | 00:00:00 | | 2006-05-11 | 2,28 | 732.800 | 2,40 | 2,25 | 2,40 | 00:00:00 | | 2006-05-12 | 2,30 | 494.800 | 2,35 | 2,16 | 2,28 | 00:00:00 | | 2006-05-15 | 2,00 | 309.400 | 2,25 | 1,90 | 2,25 | 00:00:00 | | 2006-05-16 | 1,96 | 639.200 | 2,06 | 1,90 | 1,90 | 00:00:00 | | 2006-05-17 | 1,85 | 515.800 | 2,05 | 1,84 | 2,05 | 00:00:00 | | 2006-05-18 | 1,85 | 690.900 | 1,89 | 1,70 | 1,75 | 00:00:00 | | 2006-05-19 | 1,83 | 495.300 | 1,85 | 1,75 | 1,82 | 00:00:00 | | 2006-05-23 | 1,90 | 575.200 | 1,99 | 1,86 | 1,88 | 00:00:00 | | 2006-05-24 | 1,80 | 411.100 | 1,94 | 1,74 | 1,92 | 00:00:00 | | 2006-05-25 | 1,78 | 384.500 | 1,80 | 1,71 | 1,73 | 00:00:00 | | 2006-05-26 | 1,94 | 190.900 | 1,94 | 1,81 | 1,86 | 00:00:00 | | 2006-05-29 | 1,84 | 121.200 | 1,95 | 1,84 | 1,95 | 00:00:00 | | 2006-05-30 | 1,82 | 282.800 | 1,95 | 1,81 | 1,93 | 00:00:00 | | 2006-05-31 | 1,78 | 116.200 | 1,85 | 1,76 | 1,85 | 00:00:00 | | 2006-06-01 | 1,71 | 501.600 | 1,78 | 1,65 | 1,75 | 00:00:00 | | 2006-06-02 | 1,75 | 113.000 | 1,80 | 1,72 | 1,73 | 00:00:00 | | 2006-06-05 | 1,90 | 312.800 | 1,92 | 1,77 | 1,80 | 00:00:00 | | 2006-06-06 | 1,74 | 187.300 | 1,90 | 1,70 | 1,90 | 00:00:00 | | 2006-06-07 | 1,78 | 145.600 | 1,80 | 1,68 | 1,70 | 00:00:00 | | 2006-06-08 | 1,68 | 210.100 | 1,76 | 1,60 | 1,76 | 00:00:00 | | 2006-06-09 | 1,68 | 111.800 | 1,74 | 1,63 | 1,69 | 00:00:00 | | 2006-06-12 | 1,60 | 187.300 | 1,70 | 1,57 | 1,68 | 00:00:00 | | 2006-06-13 | 1,40 | 211.800 | 1,55 | 1,40 | 1,45 | 00:00:00 | | 2006-06-14 | 1,60 | 210.800 | 1,61 | 1,50 | 1,50 | 00:00:00 | | 2006-06-15 | 1,79 | 217.200 | 1,80 | 1,66 | 1,66 | 00:00:00 | | 2006-06-16 | 1,65 | 325.800 | 1,80 | 1,62 | 1,80 | 00:00:00 | | 2006-06-19 | 1,55 | 141.200 | 1,64 | 1,52 | 1,64 | 00:00:00 | | 2006-06-20 | 1,62 | 136.400 | 1,68 | 1,49 | 1,60 | 00:00:00 | | 2006-06-21 | 1,60 | 262.800 | 1,81 | 1,60 | 1,63 | 00:00:00 | | 2006-06-22 | 1,68 | 113.800 | 1,70 | 1,57 | 1,60 | 00:00:00 | | 2006-06-23 | 1,78 | 75.100 | 1,78 | 1,70 | 1,74 | 00:00:00 | | 2006-06-26 | 1,78 | 249.200 | 1,78 | 1,70 | 1,78 | 00:00:00 | | 2006-06-27 | 1,76 | 167.200 | 1,81 | 1,71 | 1,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
