|
 Gap - [Ticker: GPS] |     | | Última Transacción | 26,005 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,015 (+0,058%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,315 | Mínimo | 25,720 | | Volumen | 2.814.304 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 26,010 x 1.800 - 26,020 x 1.400 | Yield | | | Cierre Anterior | 25,990 | PER | 0,00% | | Apertura | 26,110 | 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 GPS desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 43,13 | 3.913.300 | 44,69 | 41,81 | 44,38 | 00:00:00 | | 2000-01-04 | 41,56 | 2.473.600 | 42,88 | 41,44 | 42,88 | 00:00:00 | | 2000-01-05 | 39,75 | 4.489.700 | 40,00 | 39,13 | 40,00 | 00:00:00 | | 2000-01-06 | 44,44 | 5.457.500 | 45,00 | 43,00 | 43,88 | 00:00:00 | | 2000-01-07 | 46,56 | 3.581.300 | 46,75 | 44,50 | 45,06 | 00:00:00 | | 2000-01-10 | 47,75 | 3.890.600 | 48,00 | 47,00 | 47,44 | 00:00:00 | | 2000-01-11 | 49,44 | 4.719.200 | 49,88 | 48,00 | 48,00 | 00:00:00 | | 2000-01-12 | 49,94 | 4.205.300 | 50,31 | 48,31 | 49,25 | 00:00:00 | | 2000-01-13 | 49,19 | 3.076.600 | 49,63 | 48,31 | 49,38 | 00:00:00 | | 2000-01-14 | 47,81 | 2.292.000 | 48,75 | 47,69 | 48,56 | 00:00:00 | | 2000-01-18 | 47,81 | 2.393.800 | 47,88 | 46,94 | 47,25 | 00:00:00 | | 2000-01-19 | 47,81 | 2.733.400 | 48,25 | 47,44 | 47,63 | 00:00:00 | | 2000-01-20 | 47,00 | 2.090.900 | 47,81 | 46,38 | 47,81 | 00:00:00 | | 2000-01-21 | 45,13 | 2.089.100 | 46,94 | 45,06 | 46,75 | 00:00:00 | | 2000-01-24 | 42,56 | 2.474.100 | 45,50 | 42,31 | 45,19 | 00:00:00 | | 2000-01-25 | 44,31 | 2.819.200 | 44,44 | 43,00 | 43,13 | 00:00:00 | | 2000-01-26 | 45,13 | 2.450.300 | 45,94 | 43,75 | 44,19 | 00:00:00 | | 2000-01-27 | 45,00 | 2.130.300 | 46,19 | 44,13 | 46,00 | 00:00:00 | | 2000-01-28 | 43,50 | 2.670.300 | 45,31 | 43,44 | 44,44 | 00:00:00 | | 2000-01-31 | 44,69 | 2.558.000 | 44,94 | 42,75 | 43,63 | 00:00:00 | | 2000-02-01 | 46,00 | 2.415.900 | 46,63 | 44,88 | 44,94 | 00:00:00 | | 2000-02-02 | 46,81 | 1.653.000 | 47,44 | 44,94 | 45,63 | 00:00:00 | | 2000-02-03 | 52,88 | 8.404.200 | 53,50 | 49,69 | 49,88 | 00:00:00 | | 2000-02-04 | 51,69 | 5.121.400 | 53,75 | 51,56 | 53,06 | 00:00:00 | | 2000-02-07 | 50,00 | 3.890.500 | 50,81 | 48,25 | 50,13 | 00:00:00 | | 2000-02-08 | 50,06 | 2.554.200 | 50,50 | 49,63 | 50,44 | 00:00:00 | | 2000-02-09 | 49,19 | 1.888.300 | 50,19 | 49,19 | 49,81 | 00:00:00 | | 2000-02-10 | 49,00 | 1.661.700 | 49,88 | 48,38 | 49,44 | 00:00:00 | | 2000-02-11 | 48,56 | 1.273.300 | 48,94 | 47,63 | 48,25 | 00:00:00 | | 2000-02-14 | 50,13 | 1.532.200 | 50,25 | 48,56 | 48,63 | 00:00:00 | | 2000-02-15 | 50,69 | 1.980.800 | 50,81 | 49,69 | 50,25 | 00:00:00 | | 2000-02-16 | 49,00 | 2.852.000 | 49,69 | 48,44 | 49,69 | 00:00:00 | | 2000-02-17 | 42,13 | 5.680.500 | 49,25 | 41,06 | 49,19 | 00:00:00 | | 2000-02-18 | 43,00 | 7.832.500 | 43,44 | 41,06 | 42,13 | 00:00:00 | | 2000-02-22 | 44,69 | 3.171.600 | 44,88 | 43,06 | 43,13 | 00:00:00 | | 2000-02-23 | 42,94 | 3.263.400 | 44,25 | 42,88 | 44,19 | 00:00:00 | | 2000-02-24 | 42,94 | 5.459.800 | 42,94 | 41,56 | 42,81 | 00:00:00 | | 2000-02-25 | 46,81 | 4.507.500 | 47,69 | 44,31 | 44,81 | 00:00:00 | | 2000-02-28 | 46,13 | 2.132.700 | 46,94 | 45,63 | 46,44 | 00:00:00 | | 2000-02-29 | 48,31 | 2.152.700 | 48,38 | 46,13 | 46,56 | 00:00:00 | | 2000-03-01 | 47,88 | 1.572.800 | 47,88 | 46,25 | 47,81 | 00:00:00 | | 2000-03-02 | 44,25 | 6.740.500 | 45,06 | 41,75 | 42,56 | 00:00:00 | | 2000-03-03 | 45,50 | 2.650.200 | 46,13 | 44,13 | 44,88 | 00:00:00 | | 2000-03-06 | 45,00 | 1.572.800 | 45,50 | 44,50 | 45,50 | 00:00:00 | | 2000-03-07 | 43,00 | 3.112.200 | 45,31 | 42,25 | 44,75 | 00:00:00 | | 2000-03-08 | 43,94 | 2.308.600 | 44,56 | 41,50 | 42,75 | 00:00:00 | | 2000-03-09 | 45,63 | 1.993.000 | 45,63 | 42,63 | 43,25 | 00:00:00 | | 2000-03-10 | 46,13 | 2.285.800 | 46,81 | 44,50 | 44,88 | 00:00:00 | | 2000-03-13 | 45,94 | 994.200 | 45,94 | 45,25 | 45,63 | 00:00:00 | | 2000-03-14 | 43,94 | 1.768.800 | 44,81 | 43,75 | 44,50 | 00:00:00 | | 2000-03-15 | 45,00 | 3.674.800 | 45,88 | 43,56 | 44,00 | 00:00:00 | | 2000-03-16 | 48,75 | 3.354.200 | 49,00 | 45,50 | 45,50 | 00:00:00 | | 2000-03-17 | 46,44 | 2.710.800 | 48,44 | 46,44 | 48,31 | 00:00:00 | | 2000-03-20 | 47,69 | 2.358.900 | 48,38 | 46,56 | 46,94 | 00:00:00 | | 2000-03-21 | 49,25 | 3.143.900 | 50,06 | 48,13 | 48,31 | 00:00:00 | | 2000-03-22 | 47,38 | 2.511.700 | 48,88 | 46,88 | 48,88 | 00:00:00 | | 2000-03-23 | 47,81 | 2.490.200 | 48,06 | 44,69 | 46,81 | 00:00:00 | | 2000-03-24 | 46,75 | 1.783.100 | 47,81 | 46,44 | 47,81 | 00:00:00 | | 2000-03-27 | 46,38 | 1.545.200 | 47,25 | 45,88 | 46,81 | 00:00:00 | | 2000-03-28 | 46,06 | 1.284.100 | 47,75 | 45,75 | 46,00 | 00:00:00 | | 2000-03-29 | 48,94 | 2.562.300 | 49,38 | 46,94 | 47,13 | 00:00:00 | | 2000-03-30 | 50,00 | 2.671.100 | 50,00 | 48,56 | 48,94 | 00:00:00 | | 2000-03-31 | 49,81 | 2.634.200 | 50,19 | 47,94 | 49,94 | 00:00:00 | | 2000-04-03 | 50,00 | 2.693.800 | 50,81 | 48,13 | 48,50 | 00:00:00 | | 2000-04-04 | 51,05 | 5.303.900 | 53,13 | 48,50 | 50,63 | 00:00:00 | | 2000-04-05 | 43,38 | 4.827.500 | 51,81 | 43,00 | 51,00 | 00:00:00 | | 2000-04-06 | 44,06 | 11.991.900 | 44,75 | 42,50 | 42,50 | 00:00:00 | | 2000-04-07 | 45,63 | 4.822.000 | 45,69 | 43,31 | 43,81 | 00:00:00 | | 2000-04-10 | 44,88 | 3.831.400 | 46,69 | 44,44 | 45,00 | 00:00:00 | | 2000-04-11 | 43,50 | 3.220.200 | 44,31 | 43,13 | 43,50 | 00:00:00 | | 2000-04-12 | 43,88 | 3.645.000 | 45,19 | 43,75 | 44,00 | 00:00:00 | | 2000-04-13 | 41,69 | 3.768.900 | 43,63 | 41,50 | 43,63 | 00:00:00 | | 2000-04-14 | 38,88 | 5.345.900 | 41,00 | 37,06 | 40,25 | 00:00:00 | | 2000-04-17 | 39,00 | 4.205.800 | 39,25 | 36,88 | 37,31 | 00:00:00 | | 2000-04-18 | 37,25 | 3.761.400 | 38,06 | 36,94 | 37,63 | 00:00:00 | | 2000-04-19 | 39,25 | 3.847.000 | 40,13 | 37,81 | 38,38 | 00:00:00 | | 2000-04-20 | 38,75 | 2.253.300 | 39,44 | 37,56 | 38,75 | 00:00:00 | | 2000-04-24 | 39,50 | 1.912.500 | 39,75 | 38,19 | 38,38 | 00:00:00 | | 2000-04-25 | 38,63 | 3.559.800 | 39,50 | 38,56 | 39,00 | 00:00:00 | | 2000-04-26 | 39,38 | 4.780.300 | 39,56 | 37,25 | 38,50 | 00:00:00 | | 2000-04-27 | 36,88 | 4.838.000 | 39,00 | 36,56 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
