|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 13,90 | 9.028.800 | 14,15 | 13,75 | 14,15 | 00:00:00 | | 2002-11-15 | 14,82 | 13.812.400 | 14,85 | 14,17 | 14,40 | 00:00:00 | | 2002-11-18 | 14,20 | 6.070.400 | 15,00 | 14,19 | 14,45 | 00:00:00 | | 2002-11-19 | 14,12 | 5.083.100 | 14,34 | 13,96 | 14,23 | 00:00:00 | | 2002-11-20 | 14,18 | 7.502.900 | 14,37 | 14,03 | 14,22 | 00:00:00 | | 2002-11-21 | 14,62 | 7.200.000 | 14,63 | 14,12 | 14,17 | 00:00:00 | | 2002-11-22 | 14,80 | 5.949.700 | 14,97 | 14,40 | 14,60 | 00:00:00 | | 2002-11-25 | 15,20 | 6.316.700 | 15,22 | 14,86 | 14,95 | 00:00:00 | | 2002-11-26 | 14,95 | 5.770.600 | 15,30 | 14,88 | 15,22 | 00:00:00 | | 2002-11-27 | 15,79 | 8.890.800 | 16,00 | 15,02 | 15,10 | 00:00:00 | | 2002-11-29 | 15,89 | 2.463.400 | 16,00 | 15,65 | 15,80 | 00:00:00 | | 2002-12-02 | 15,99 | 13.869.700 | 16,75 | 15,90 | 16,62 | 00:00:00 | | 2002-12-03 | 15,75 | 12.774.900 | 16,44 | 15,64 | 16,24 | 00:00:00 | | 2002-12-04 | 16,18 | 11.254.500 | 16,45 | 15,10 | 15,10 | 00:00:00 | | 2002-12-05 | 15,59 | 10.372.200 | 16,18 | 15,58 | 16,18 | 00:00:00 | | 2002-12-06 | 15,53 | 5.097.000 | 15,64 | 15,17 | 15,27 | 00:00:00 | | 2002-12-09 | 15,10 | 4.535.800 | 15,54 | 15,05 | 15,54 | 00:00:00 | | 2002-12-10 | 15,75 | 4.736.000 | 15,75 | 14,99 | 15,08 | 00:00:00 | | 2002-12-11 | 15,78 | 5.354.100 | 16,00 | 15,60 | 15,88 | 00:00:00 | | 2002-12-12 | 15,85 | 5.981.300 | 15,98 | 15,45 | 15,75 | 00:00:00 | | 2002-12-13 | 15,70 | 5.231.400 | 16,08 | 15,55 | 15,86 | 00:00:00 | | 2002-12-16 | 16,30 | 5.450.600 | 16,35 | 15,60 | 15,70 | 00:00:00 | | 2002-12-17 | 16,25 | 6.393.000 | 16,38 | 16,09 | 16,30 | 00:00:00 | | 2002-12-18 | 15,65 | 7.014.900 | 16,25 | 15,41 | 16,20 | 00:00:00 | | 2002-12-19 | 15,93 | 4.610.900 | 16,10 | 15,61 | 15,62 | 00:00:00 | | 2002-12-20 | 15,85 | 6.540.700 | 15,99 | 15,65 | 15,92 | 00:00:00 | | 2002-12-23 | 14,80 | 8.048.100 | 15,86 | 14,67 | 15,86 | 00:00:00 | | 2002-12-24 | 14,47 | 4.259.400 | 14,84 | 14,30 | 14,81 | 00:00:00 | | 2002-12-26 | 14,88 | 2.972.700 | 15,09 | 14,58 | 14,60 | 00:00:00 | | 2002-12-27 | 14,56 | 2.058.200 | 14,94 | 14,50 | 14,87 | 00:00:00 | | 2002-12-30 | 15,30 | 3.252.200 | 15,30 | 14,50 | 14,90 | 00:00:00 | | 2002-12-31 | 15,52 | 4.267.400 | 15,65 | 15,03 | 15,05 | 00:00:00 | | 2003-01-02 | 16,07 | 4.856.700 | 16,08 | 15,57 | 15,60 | 00:00:00 | | 2003-01-03 | 15,60 | 4.042.800 | 16,08 | 15,51 | 16,02 | 00:00:00 | | 2003-01-06 | 15,75 | 5.976.500 | 16,05 | 15,62 | 15,62 | 00:00:00 | | 2003-01-07 | 15,71 | 7.616.900 | 15,80 | 15,38 | 15,65 | 00:00:00 | | 2003-01-08 | 15,84 | 7.659.200 | 16,21 | 15,64 | 15,71 | 00:00:00 | | 2003-01-09 | 15,82 | 10.081.800 | 16,15 | 15,25 | 16,10 | 00:00:00 | | 2003-01-10 | 15,72 | 5.780.900 | 16,16 | 15,65 | 15,70 | 00:00:00 | | 2003-01-13 | 15,50 | 5.365.800 | 15,94 | 15,48 | 15,85 | 00:00:00 | | 2003-01-14 | 15,63 | 3.519.600 | 15,74 | 15,41 | 15,45 | 00:00:00 | | 2003-01-15 | 15,13 | 4.109.100 | 15,60 | 15,04 | 15,50 | 00:00:00 | | 2003-01-16 | 15,00 | 5.878.100 | 15,20 | 14,85 | 15,19 | 00:00:00 | | 2003-01-17 | 14,82 | 3.656.400 | 15,00 | 14,70 | 15,00 | 00:00:00 | | 2003-01-21 | 14,18 | 5.207.500 | 14,92 | 14,10 | 14,80 | 00:00:00 | | 2003-01-22 | 14,45 | 7.586.100 | 14,64 | 14,09 | 14,23 | 00:00:00 | | 2003-01-23 | 15,37 | 6.011.600 | 15,44 | 14,67 | 14,75 | 00:00:00 | | 2003-01-24 | 14,69 | 5.450.400 | 15,37 | 14,66 | 15,37 | 00:00:00 | | 2003-01-27 | 14,01 | 7.369.700 | 14,46 | 14,00 | 14,45 | 00:00:00 | | 2003-01-28 | 14,82 | 7.525.500 | 15,03 | 14,64 | 14,65 | 00:00:00 | | 2003-01-29 | 14,75 | 7.903.300 | 14,87 | 14,48 | 14,57 | 00:00:00 | | 2003-01-30 | 14,80 | 3.563.100 | 15,13 | 14,50 | 15,00 | 00:00:00 | | 2003-01-31 | 14,63 | 5.936.700 | 14,88 | 14,40 | 14,45 | 00:00:00 | | 2003-02-03 | 14,71 | 4.726.400 | 15,10 | 14,55 | 14,80 | 00:00:00 | | 2003-02-04 | 14,70 | 4.793.400 | 14,78 | 14,40 | 14,72 | 00:00:00 | | 2003-02-05 | 14,98 | 7.895.100 | 15,38 | 14,87 | 15,08 | 00:00:00 | | 2003-02-06 | 15,53 | 22.973.000 | 15,85 | 15,40 | 15,50 | 00:00:00 | | 2003-02-07 | 15,23 | 7.440.600 | 15,78 | 15,16 | 15,70 | 00:00:00 | | 2003-02-10 | 15,19 | 5.310.000 | 15,35 | 15,13 | 15,35 | 00:00:00 | | 2003-02-11 | 15,09 | 4.703.800 | 15,50 | 15,02 | 15,40 | 00:00:00 | | 2003-02-12 | 15,18 | 4.208.600 | 15,47 | 15,08 | 15,09 | 00:00:00 | | 2003-02-13 | 14,68 | 6.600.700 | 15,19 | 14,55 | 15,19 | 00:00:00 | | 2003-02-14 | 14,98 | 3.969.600 | 14,98 | 14,43 | 14,70 | 00:00:00 | | 2003-02-18 | 15,00 | 4.120.400 | 15,19 | 14,80 | 14,99 | 00:00:00 | | 2003-02-19 | 14,84 | 2.773.400 | 15,20 | 14,69 | 15,05 | 00:00:00 | | 2003-02-20 | 14,76 | 3.492.300 | 14,95 | 14,64 | 14,92 | 00:00:00 | | 2003-02-21 | 14,97 | 4.205.100 | 15,05 | 14,73 | 14,84 | 00:00:00 | | 2003-02-24 | 14,80 | 4.014.600 | 14,95 | 14,67 | 14,94 | 00:00:00 | | 2003-02-25 | 14,80 | 4.119.600 | 15,05 | 14,35 | 14,55 | 00:00:00 | | 2003-02-26 | 14,76 | 2.912.300 | 14,98 | 14,67 | 14,78 | 00:00:00 | | 2003-02-27 | 14,82 | 4.247.600 | 14,88 | 14,46 | 14,76 | 00:00:00 | | 2003-02-28 | 13,04 | 31.532.300 | 13,99 | 12,97 | 13,35 | 00:00:00 | | 2003-03-03 | 12,95 | 10.133.100 | 13,25 | 12,60 | 13,15 | 00:00:00 | | 2003-03-04 | 12,70 | 7.862.500 | 13,03 | 12,57 | 12,98 | 00:00:00 | | 2003-03-05 | 12,85 | 9.521.700 | 12,89 | 12,45 | 12,75 | 00:00:00 | | 2003-03-06 | 13,18 | 8.360.000 | 13,42 | 12,73 | 13,01 | 00:00:00 | | 2003-03-07 | 13,73 | 9.600.200 | 13,73 | 12,01 | 13,18 | 00:00:00 | | 2003-03-10 | 13,36 | 5.968.000 | 13,63 | 13,27 | 13,48 | 00:00:00 | | 2003-03-11 | 13,25 | 6.855.000 | 13,52 | 13,22 | 13,40 | 00:00:00 | | 2003-03-12 | 13,29 | 5.436.400 | 13,40 | 13,09 | 13,25 | 00:00:00 | | 2003-03-13 | 14,20 | 7.760.200 | 14,35 | 13,50 | 13,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
