|
 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 | | 2003-07-08 | 19,28 | 5.970.600 | 19,31 | 18,97 | 19,02 | 00:00:00 | | 2003-07-09 | 19,34 | 5.473.200 | 19,63 | 19,25 | 19,28 | 00:00:00 | | 2003-07-10 | 19,06 | 4.809.400 | 19,50 | 18,82 | 19,35 | 00:00:00 | | 2003-07-11 | 18,96 | 4.756.100 | 19,10 | 18,60 | 19,00 | 00:00:00 | | 2003-07-14 | 19,32 | 3.226.500 | 19,54 | 19,18 | 19,21 | 00:00:00 | | 2003-07-15 | 19,24 | 3.517.200 | 19,58 | 19,00 | 19,50 | 00:00:00 | | 2003-07-16 | 19,07 | 2.466.900 | 19,45 | 19,04 | 19,40 | 00:00:00 | | 2003-07-17 | 18,92 | 3.246.900 | 19,11 | 18,78 | 18,95 | 00:00:00 | | 2003-07-18 | 19,25 | 2.783.600 | 19,26 | 18,85 | 19,05 | 00:00:00 | | 2003-07-21 | 19,05 | 2.676.800 | 19,29 | 19,02 | 19,15 | 00:00:00 | | 2003-07-22 | 18,75 | 4.469.000 | 19,05 | 18,43 | 19,05 | 00:00:00 | | 2003-07-23 | 18,84 | 4.597.800 | 18,88 | 18,60 | 18,76 | 00:00:00 | | 2003-07-24 | 18,68 | 5.884.800 | 19,17 | 18,57 | 18,86 | 00:00:00 | | 2003-07-25 | 19,17 | 4.141.000 | 19,24 | 18,70 | 18,75 | 00:00:00 | | 2003-07-28 | 18,86 | 5.165.400 | 19,16 | 18,84 | 19,15 | 00:00:00 | | 2003-07-29 | 18,20 | 7.813.500 | 18,86 | 18,10 | 18,86 | 00:00:00 | | 2003-07-30 | 17,80 | 8.623.300 | 18,05 | 17,79 | 17,95 | 00:00:00 | | 2003-07-31 | 17,99 | 4.684.400 | 18,24 | 17,68 | 17,68 | 00:00:00 | | 2003-08-01 | 17,77 | 4.295.500 | 17,99 | 17,70 | 17,99 | 00:00:00 | | 2003-08-04 | 17,86 | 3.373.700 | 17,92 | 17,44 | 17,82 | 00:00:00 | | 2003-08-05 | 17,48 | 3.128.600 | 17,86 | 17,40 | 17,67 | 00:00:00 | | 2003-08-06 | 17,71 | 5.476.300 | 17,79 | 17,40 | 17,68 | 00:00:00 | | 2003-08-07 | 18,16 | 4.975.600 | 18,35 | 17,87 | 17,96 | 00:00:00 | | 2003-08-08 | 18,43 | 2.376.200 | 18,45 | 18,18 | 18,22 | 00:00:00 | | 2003-08-11 | 18,62 | 2.783.200 | 18,73 | 18,38 | 18,38 | 00:00:00 | | 2003-08-12 | 18,93 | 2.852.300 | 18,94 | 18,62 | 18,67 | 00:00:00 | | 2003-08-13 | 18,96 | 5.189.400 | 19,11 | 18,66 | 18,85 | 00:00:00 | | 2003-08-14 | 19,23 | 3.779.400 | 19,26 | 18,93 | 19,00 | 00:00:00 | | 2003-08-15 | 19,28 | 1.157.700 | 19,35 | 19,10 | 19,22 | 00:00:00 | | 2003-08-18 | 19,15 | 2.733.600 | 19,28 | 18,94 | 19,27 | 00:00:00 | | 2003-08-19 | 19,30 | 3.252.100 | 19,30 | 19,02 | 19,22 | 00:00:00 | | 2003-08-20 | 19,43 | 4.200.200 | 19,49 | 19,07 | 19,29 | 00:00:00 | | 2003-08-21 | 19,65 | 7.096.400 | 19,83 | 19,28 | 19,70 | 00:00:00 | | 2003-08-22 | 19,22 | 9.039.300 | 20,15 | 19,21 | 20,00 | 00:00:00 | | 2003-08-25 | 19,49 | 3.913.100 | 19,60 | 19,30 | 19,48 | 00:00:00 | | 2003-08-26 | 19,90 | 4.383.200 | 19,90 | 19,45 | 19,49 | 00:00:00 | | 2003-08-27 | 19,92 | 2.950.400 | 20,00 | 19,84 | 19,90 | 00:00:00 | | 2003-08-28 | 20,28 | 5.430.700 | 20,33 | 19,94 | 19,95 | 00:00:00 | | 2003-08-29 | 20,89 | 4.783.000 | 20,92 | 20,23 | 20,27 | 00:00:00 | | 2003-09-02 | 21,03 | 3.990.200 | 21,09 | 20,79 | 20,95 | 00:00:00 | | 2003-09-03 | 21,00 | 8.815.300 | 21,29 | 20,86 | 21,04 | 00:00:00 | | 2003-09-04 | 18,18 | 26.699.100 | 19,74 | 18,15 | 19,31 | 00:00:00 | | 2003-09-05 | 18,26 | 15.422.800 | 18,49 | 17,89 | 18,10 | 00:00:00 | | 2003-09-08 | 17,99 | 9.640.000 | 18,27 | 17,92 | 18,25 | 00:00:00 | | 2003-09-09 | 17,96 | 7.641.200 | 18,08 | 17,60 | 17,99 | 00:00:00 | | 2003-09-10 | 17,86 | 8.210.200 | 18,22 | 17,81 | 17,96 | 00:00:00 | | 2003-09-11 | 18,04 | 7.480.200 | 18,30 | 17,82 | 17,97 | 00:00:00 | | 2003-09-12 | 18,20 | 4.540.100 | 18,32 | 17,83 | 18,00 | 00:00:00 | | 2003-09-15 | 18,05 | 3.419.700 | 18,35 | 18,02 | 18,28 | 00:00:00 | | 2003-09-16 | 18,32 | 5.067.100 | 18,34 | 17,86 | 18,07 | 00:00:00 | | 2003-09-17 | 18,28 | 6.947.800 | 18,59 | 18,10 | 18,38 | 00:00:00 | | 2003-09-18 | 18,35 | 4.682.200 | 18,43 | 18,14 | 18,20 | 00:00:00 | | 2003-09-19 | 18,36 | 3.528.000 | 18,40 | 18,16 | 18,35 | 00:00:00 | | 2003-09-22 | 18,50 | 5.308.300 | 18,50 | 18,07 | 18,22 | 00:00:00 | | 2003-09-23 | 18,30 | 8.680.900 | 18,95 | 18,15 | 18,95 | 00:00:00 | | 2003-09-24 | 17,70 | 9.667.000 | 18,35 | 17,56 | 18,34 | 00:00:00 | | 2003-09-25 | 17,77 | 5.329.300 | 17,90 | 17,61 | 17,74 | 00:00:00 | | 2003-09-26 | 17,87 | 5.144.600 | 17,96 | 17,55 | 17,55 | 00:00:00 | | 2003-09-29 | 17,51 | 5.487.000 | 17,98 | 17,40 | 17,98 | 00:00:00 | | 2003-09-30 | 17,12 | 9.433.300 | 17,39 | 16,99 | 17,37 | 00:00:00 | | 2003-10-01 | 17,63 | 9.235.500 | 17,77 | 17,04 | 17,12 | 00:00:00 | | 2003-10-02 | 18,05 | 7.341.300 | 18,23 | 17,67 | 17,72 | 00:00:00 | | 2003-10-03 | 18,20 | 6.511.200 | 18,38 | 17,97 | 18,30 | 00:00:00 | | 2003-10-06 | 18,33 | 3.695.200 | 18,43 | 18,05 | 18,05 | 00:00:00 | | 2003-10-07 | 18,38 | 4.415.100 | 18,50 | 18,14 | 18,23 | 00:00:00 | | 2003-10-08 | 18,19 | 4.545.400 | 18,46 | 18,10 | 18,45 | 00:00:00 | | 2003-10-09 | 19,15 | 14.700.400 | 19,25 | 18,80 | 18,98 | 00:00:00 | | 2003-10-10 | 19,11 | 4.914.200 | 19,44 | 19,04 | 19,15 | 00:00:00 | | 2003-10-13 | 19,50 | 3.784.700 | 19,64 | 19,25 | 19,39 | 00:00:00 | | 2003-10-14 | 19,77 | 3.235.500 | 19,79 | 19,37 | 19,45 | 00:00:00 | | 2003-10-15 | 19,68 | 2.765.700 | 19,94 | 19,50 | 19,94 | 00:00:00 | | 2003-10-16 | 19,56 | 2.982.400 | 19,70 | 19,00 | 19,65 | 00:00:00 | | 2003-10-17 | 19,12 | 4.063.400 | 19,69 | 19,08 | 19,45 | 00:00:00 | | 2003-10-20 | 18,99 | 6.072.500 | 19,30 | 18,90 | 19,15 | 00:00:00 | | 2003-10-21 | 18,61 | 7.260.600 | 19,00 | 18,56 | 19,00 | 00:00:00 | | 2003-10-22 | 18,34 | 7.637.500 | 18,61 | 18,02 | 18,61 | 00:00:00 | | 2003-10-23 | 18,27 | 4.400.400 | 18,50 | 18,04 | 18,34 | 00:00:00 | | 2003-10-24 | 18,15 | 3.984.100 | 18,28 | 17,80 | 18,28 | 00:00:00 | | 2003-10-27 | 18,08 | 4.178.600 | 18,34 | 18,00 | 18,16 | 00:00:00 | | 2003-10-28 | 18,54 | 3.920.400 | 18,63 | 18,15 | 18,20 | 00:00:00 | | 2003-10-29 | 18,73 | 5.190.800 | 18,78 | 18,37 | 18,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
