|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 14,20 | 7.760.200 | 14,35 | 13,50 | 13,60 | 00:00:00 | | 2003-03-14 | 14,25 | 4.278.800 | 14,48 | 14,16 | 14,25 | 00:00:00 | | 2003-03-17 | 14,74 | 6.612.300 | 14,83 | 14,10 | 14,25 | 00:00:00 | | 2003-03-18 | 14,75 | 6.958.300 | 14,87 | 14,60 | 14,74 | 00:00:00 | | 2003-03-19 | 14,97 | 6.835.500 | 14,99 | 14,56 | 14,75 | 00:00:00 | | 2003-03-20 | 15,09 | 4.987.400 | 15,09 | 14,64 | 14,87 | 00:00:00 | | 2003-03-21 | 14,93 | 6.153.300 | 15,18 | 14,79 | 15,14 | 00:00:00 | | 2003-03-24 | 14,39 | 3.946.600 | 14,81 | 14,20 | 14,80 | 00:00:00 | | 2003-03-25 | 14,75 | 4.361.900 | 14,77 | 14,45 | 14,53 | 00:00:00 | | 2003-03-26 | 14,85 | 6.399.700 | 15,06 | 14,68 | 14,80 | 00:00:00 | | 2003-03-27 | 14,83 | 2.553.900 | 14,92 | 14,70 | 14,84 | 00:00:00 | | 2003-03-28 | 14,63 | 4.279.700 | 14,89 | 14,63 | 14,80 | 00:00:00 | | 2003-03-31 | 14,49 | 4.436.500 | 14,78 | 14,04 | 14,04 | 00:00:00 | | 2003-04-01 | 14,70 | 6.168.700 | 14,91 | 14,30 | 14,49 | 00:00:00 | | 2003-04-02 | 15,19 | 7.938.700 | 15,30 | 14,91 | 15,10 | 00:00:00 | | 2003-04-03 | 15,17 | 4.298.200 | 15,42 | 15,05 | 15,42 | 00:00:00 | | 2003-04-04 | 15,55 | 4.051.500 | 15,60 | 15,18 | 15,21 | 00:00:00 | | 2003-04-07 | 15,66 | 7.229.100 | 16,09 | 15,43 | 16,08 | 00:00:00 | | 2003-04-08 | 15,41 | 6.327.100 | 15,55 | 15,13 | 15,50 | 00:00:00 | | 2003-04-09 | 15,30 | 4.714.000 | 15,60 | 15,28 | 15,42 | 00:00:00 | | 2003-04-10 | 15,79 | 9.299.100 | 15,85 | 15,12 | 15,50 | 00:00:00 | | 2003-04-11 | 16,20 | 7.427.800 | 16,28 | 15,88 | 16,04 | 00:00:00 | | 2003-04-14 | 16,24 | 8.037.400 | 16,31 | 15,70 | 15,71 | 00:00:00 | | 2003-04-15 | 16,54 | 6.985.900 | 16,60 | 16,14 | 16,24 | 00:00:00 | | 2003-04-16 | 16,05 | 5.354.900 | 16,74 | 16,01 | 16,64 | 00:00:00 | | 2003-04-17 | 16,39 | 3.420.700 | 16,43 | 15,88 | 16,13 | 00:00:00 | | 2003-04-21 | 15,99 | 3.025.900 | 16,37 | 15,93 | 16,23 | 00:00:00 | | 2003-04-22 | 16,40 | 7.156.200 | 16,50 | 15,90 | 16,09 | 00:00:00 | | 2003-04-23 | 16,38 | 3.523.300 | 16,48 | 16,18 | 16,40 | 00:00:00 | | 2003-04-24 | 16,20 | 2.727.700 | 16,28 | 16,05 | 16,20 | 00:00:00 | | 2003-04-25 | 16,16 | 2.591.500 | 16,31 | 16,05 | 16,20 | 00:00:00 | | 2003-04-28 | 16,42 | 5.229.900 | 16,53 | 16,12 | 16,12 | 00:00:00 | | 2003-04-29 | 16,67 | 5.272.300 | 16,97 | 16,48 | 16,55 | 00:00:00 | | 2003-04-30 | 16,63 | 5.719.300 | 16,82 | 16,55 | 16,68 | 00:00:00 | | 2003-05-01 | 16,00 | 7.988.700 | 16,60 | 15,85 | 16,60 | 00:00:00 | | 2003-05-02 | 16,52 | 4.610.900 | 16,61 | 16,21 | 16,30 | 00:00:00 | | 2003-05-05 | 16,44 | 6.926.500 | 16,68 | 16,33 | 16,60 | 00:00:00 | | 2003-05-06 | 16,64 | 6.672.600 | 16,80 | 16,24 | 16,40 | 00:00:00 | | 2003-05-07 | 16,60 | 5.183.300 | 16,63 | 16,42 | 16,50 | 00:00:00 | | 2003-05-08 | 17,28 | 30.282.500 | 18,03 | 17,20 | 17,65 | 00:00:00 | | 2003-05-09 | 17,15 | 14.228.400 | 17,40 | 16,96 | 17,40 | 00:00:00 | | 2003-05-12 | 17,50 | 9.391.400 | 17,65 | 16,80 | 16,94 | 00:00:00 | | 2003-05-13 | 17,60 | 6.151.500 | 17,77 | 17,40 | 17,51 | 00:00:00 | | 2003-05-14 | 17,22 | 5.757.300 | 17,81 | 16,93 | 17,80 | 00:00:00 | | 2003-05-15 | 16,97 | 7.342.700 | 17,45 | 16,74 | 17,45 | 00:00:00 | | 2003-05-16 | 16,38 | 5.981.000 | 16,97 | 16,38 | 16,97 | 00:00:00 | | 2003-05-19 | 16,36 | 6.396.300 | 16,65 | 16,28 | 16,40 | 00:00:00 | | 2003-05-20 | 16,50 | 4.645.000 | 16,72 | 16,37 | 16,45 | 00:00:00 | | 2003-05-21 | 16,65 | 4.946.200 | 16,85 | 16,35 | 16,35 | 00:00:00 | | 2003-05-22 | 17,20 | 7.938.700 | 17,25 | 16,49 | 16,70 | 00:00:00 | | 2003-05-23 | 16,50 | 9.669.000 | 17,50 | 16,42 | 17,20 | 00:00:00 | | 2003-05-27 | 16,85 | 6.536.000 | 16,90 | 16,32 | 16,50 | 00:00:00 | | 2003-05-28 | 17,04 | 4.579.900 | 17,05 | 16,75 | 16,86 | 00:00:00 | | 2003-05-29 | 16,78 | 4.074.600 | 17,10 | 16,63 | 16,90 | 00:00:00 | | 2003-05-30 | 17,00 | 3.515.000 | 17,04 | 16,79 | 16,85 | 00:00:00 | | 2003-06-02 | 17,43 | 6.898.300 | 17,45 | 17,07 | 17,10 | 00:00:00 | | 2003-06-03 | 17,73 | 6.061.000 | 17,73 | 17,18 | 17,30 | 00:00:00 | | 2003-06-04 | 18,10 | 6.216.100 | 18,26 | 17,59 | 17,63 | 00:00:00 | | 2003-06-05 | 18,03 | 7.550.600 | 18,18 | 17,73 | 17,80 | 00:00:00 | | 2003-06-06 | 17,75 | 6.696.200 | 18,27 | 17,68 | 18,23 | 00:00:00 | | 2003-06-09 | 17,64 | 4.654.500 | 17,75 | 17,34 | 17,75 | 00:00:00 | | 2003-06-10 | 17,19 | 6.451.700 | 17,71 | 16,95 | 17,55 | 00:00:00 | | 2003-06-11 | 17,23 | 4.180.000 | 17,45 | 17,05 | 17,20 | 00:00:00 | | 2003-06-12 | 17,00 | 5.929.000 | 17,37 | 16,90 | 17,30 | 00:00:00 | | 2003-06-13 | 16,82 | 4.781.900 | 17,08 | 16,71 | 17,04 | 00:00:00 | | 2003-06-16 | 17,17 | 6.591.700 | 17,50 | 16,80 | 17,00 | 00:00:00 | | 2003-06-17 | 17,17 | 6.980.500 | 17,32 | 16,97 | 17,30 | 00:00:00 | | 2003-06-18 | 17,53 | 7.354.200 | 17,56 | 17,06 | 17,20 | 00:00:00 | | 2003-06-19 | 17,45 | 3.691.700 | 17,65 | 17,33 | 17,55 | 00:00:00 | | 2003-06-20 | 17,38 | 7.550.900 | 17,55 | 17,31 | 17,55 | 00:00:00 | | 2003-06-23 | 17,80 | 6.460.300 | 17,84 | 17,37 | 17,40 | 00:00:00 | | 2003-06-24 | 18,12 | 5.877.100 | 18,18 | 17,80 | 17,80 | 00:00:00 | | 2003-06-25 | 18,59 | 8.086.100 | 18,83 | 18,20 | 18,25 | 00:00:00 | | 2003-06-26 | 18,75 | 6.565.500 | 18,86 | 18,50 | 18,54 | 00:00:00 | | 2003-06-27 | 18,63 | 4.329.300 | 19,10 | 18,50 | 18,75 | 00:00:00 | | 2003-06-30 | 18,76 | 3.624.600 | 18,82 | 18,54 | 18,55 | 00:00:00 | | 2003-07-01 | 18,92 | 4.153.000 | 18,92 | 18,35 | 18,36 | 00:00:00 | | 2003-07-02 | 18,95 | 3.480.200 | 19,00 | 18,73 | 18,95 | 00:00:00 | | 2003-07-03 | 18,60 | 1.643.800 | 18,96 | 18,60 | 18,95 | 00:00:00 | | 2003-07-07 | 19,05 | 3.232.200 | 19,06 | 18,75 | 18,80 | 00:00:00 | | 2003-07-08 | 19,28 | 5.970.600 | 19,31 | 18,97 | 19,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
