|
 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 | | 2003-10-29 | 18,73 | 5.190.800 | 18,78 | 18,37 | 18,48 | 00:00:00 | | 2003-10-30 | 18,90 | 5.120.500 | 19,04 | 18,73 | 18,73 | 00:00:00 | | 2003-10-31 | 19,08 | 5.663.100 | 19,25 | 18,96 | 19,00 | 00:00:00 | | 2003-11-03 | 18,99 | 4.639.700 | 19,29 | 18,90 | 19,08 | 00:00:00 | | 2003-11-04 | 18,86 | 3.595.300 | 19,02 | 18,73 | 18,99 | 00:00:00 | | 2003-11-05 | 18,71 | 6.928.000 | 18,79 | 18,38 | 18,72 | 00:00:00 | | 2003-11-06 | 20,28 | 17.984.500 | 20,68 | 19,04 | 19,96 | 00:00:00 | | 2003-11-07 | 20,60 | 5.734.100 | 20,65 | 20,10 | 20,28 | 00:00:00 | | 2003-11-10 | 20,73 | 5.563.900 | 20,84 | 20,54 | 20,61 | 00:00:00 | | 2003-11-11 | 21,03 | 6.979.900 | 21,16 | 20,80 | 21,10 | 00:00:00 | | 2003-11-12 | 21,70 | 7.477.100 | 21,78 | 21,08 | 21,12 | 00:00:00 | | 2003-11-13 | 21,33 | 4.323.900 | 21,70 | 21,22 | 21,22 | 00:00:00 | | 2003-11-14 | 21,57 | 8.241.600 | 21,99 | 21,25 | 21,25 | 00:00:00 | | 2003-11-17 | 21,16 | 6.119.900 | 21,60 | 21,01 | 21,55 | 00:00:00 | | 2003-11-18 | 20,83 | 5.362.900 | 21,27 | 20,76 | 21,16 | 00:00:00 | | 2003-11-19 | 20,93 | 3.144.700 | 21,03 | 20,71 | 20,81 | 00:00:00 | | 2003-11-20 | 20,99 | 4.346.500 | 21,29 | 20,70 | 20,70 | 00:00:00 | | 2003-11-21 | 20,84 | 7.626.700 | 21,36 | 20,75 | 21,36 | 00:00:00 | | 2003-11-24 | 21,30 | 7.592.500 | 21,57 | 20,92 | 20,98 | 00:00:00 | | 2003-11-25 | 21,90 | 10.098.700 | 22,01 | 21,30 | 21,40 | 00:00:00 | | 2003-11-26 | 21,61 | 3.576.500 | 22,01 | 21,30 | 22,01 | 00:00:00 | | 2003-11-28 | 21,50 | 2.052.400 | 21,60 | 21,35 | 21,45 | 00:00:00 | | 2003-12-01 | 21,54 | 6.143.200 | 21,68 | 21,24 | 21,68 | 00:00:00 | | 2003-12-02 | 21,28 | 5.424.900 | 21,61 | 21,24 | 21,40 | 00:00:00 | | 2003-12-03 | 21,18 | 4.673.900 | 21,51 | 21,13 | 21,20 | 00:00:00 | | 2003-12-04 | 21,12 | 5.513.000 | 21,66 | 20,74 | 21,45 | 00:00:00 | | 2003-12-05 | 20,95 | 5.090.000 | 21,42 | 20,72 | 20,72 | 00:00:00 | | 2003-12-08 | 20,94 | 2.063.000 | 21,16 | 20,71 | 20,97 | 00:00:00 | | 2003-12-09 | 20,78 | 2.899.500 | 21,14 | 20,75 | 20,93 | 00:00:00 | | 2003-12-10 | 20,67 | 2.833.500 | 20,91 | 20,50 | 20,78 | 00:00:00 | | 2003-12-11 | 21,06 | 3.287.000 | 21,14 | 20,61 | 20,61 | 00:00:00 | | 2003-12-12 | 20,92 | 3.033.300 | 21,05 | 20,65 | 21,04 | 00:00:00 | | 2003-12-15 | 21,12 | 5.304.500 | 21,40 | 21,02 | 21,37 | 00:00:00 | | 2003-12-16 | 21,44 | 7.606.700 | 21,60 | 20,92 | 21,13 | 00:00:00 | | 2003-12-17 | 22,05 | 6.788.500 | 22,08 | 21,31 | 21,52 | 00:00:00 | | 2003-12-18 | 22,50 | 5.093.500 | 22,55 | 22,05 | 22,05 | 00:00:00 | | 2003-12-19 | 22,67 | 5.658.300 | 22,79 | 22,30 | 22,50 | 00:00:00 | | 2003-12-22 | 23,00 | 5.577.200 | 23,20 | 22,45 | 22,50 | 00:00:00 | | 2003-12-23 | 23,19 | 3.497.000 | 23,47 | 22,85 | 23,00 | 00:00:00 | | 2003-12-24 | 22,91 | 792.800 | 23,14 | 22,86 | 23,00 | 00:00:00 | | 2003-12-26 | 22,96 | 733.200 | 23,20 | 22,88 | 22,88 | 00:00:00 | | 2003-12-29 | 23,16 | 2.158.500 | 23,20 | 22,88 | 22,97 | 00:00:00 | | 2003-12-30 | 23,24 | 3.625.100 | 23,26 | 22,88 | 23,16 | 00:00:00 | | 2003-12-31 | 23,21 | 2.070.500 | 23,43 | 23,01 | 23,24 | 00:00:00 | | 2004-01-02 | 22,53 | 3.354.900 | 23,36 | 22,43 | 23,23 | 00:00:00 | | 2004-01-05 | 22,61 | 5.937.300 | 22,80 | 22,12 | 22,62 | 00:00:00 | | 2004-01-06 | 23,10 | 4.761.300 | 23,24 | 22,53 | 22,60 | 00:00:00 | | 2004-01-07 | 23,00 | 6.511.900 | 23,28 | 22,78 | 23,00 | 00:00:00 | | 2004-01-08 | 20,00 | 33.609.600 | 22,00 | 19,55 | 22,00 | 00:00:00 | | 2004-01-09 | 19,85 | 8.657.500 | 20,23 | 19,83 | 20,00 | 00:00:00 | | 2004-01-12 | 19,85 | 4.892.200 | 20,00 | 19,71 | 19,86 | 00:00:00 | | 2004-01-13 | 19,86 | 4.349.700 | 19,97 | 19,65 | 19,95 | 00:00:00 | | 2004-01-14 | 20,45 | 7.411.600 | 20,47 | 19,95 | 19,96 | 00:00:00 | | 2004-01-15 | 20,40 | 4.119.700 | 20,60 | 20,05 | 20,41 | 00:00:00 | | 2004-01-16 | 20,45 | 3.442.600 | 20,59 | 20,30 | 20,50 | 00:00:00 | | 2004-01-20 | 20,00 | 5.242.300 | 20,63 | 19,98 | 20,50 | 00:00:00 | | 2004-01-21 | 19,74 | 7.129.400 | 20,16 | 19,66 | 20,10 | 00:00:00 | | 2004-01-22 | 20,04 | 4.646.300 | 20,14 | 19,82 | 19,82 | 00:00:00 | | 2004-01-23 | 19,71 | 6.171.500 | 20,04 | 19,64 | 20,00 | 00:00:00 | | 2004-01-26 | 19,57 | 6.691.100 | 19,78 | 19,41 | 19,78 | 00:00:00 | | 2004-01-27 | 18,91 | 11.712.900 | 19,58 | 18,75 | 19,58 | 00:00:00 | | 2004-01-28 | 18,44 | 15.816.100 | 18,99 | 18,35 | 18,86 | 00:00:00 | | 2004-01-29 | 18,40 | 7.258.300 | 18,71 | 18,15 | 18,52 | 00:00:00 | | 2004-01-30 | 18,58 | 6.202.700 | 18,76 | 18,24 | 18,25 | 00:00:00 | | 2004-02-02 | 18,90 | 8.146.900 | 19,05 | 18,75 | 18,78 | 00:00:00 | | 2004-02-03 | 19,20 | 8.759.200 | 19,30 | 18,92 | 18,95 | 00:00:00 | | 2004-02-04 | 18,90 | 10.513.700 | 19,55 | 18,87 | 19,45 | 00:00:00 | | 2004-02-05 | 20,59 | 16.490.200 | 20,79 | 20,15 | 20,40 | 00:00:00 | | 2004-02-06 | 20,22 | 6.555.100 | 20,74 | 20,20 | 20,51 | 00:00:00 | | 2004-02-09 | 20,12 | 5.067.400 | 20,38 | 20,08 | 20,25 | 00:00:00 | | 2004-02-10 | 20,07 | 5.655.300 | 20,25 | 19,97 | 20,12 | 00:00:00 | | 2004-02-11 | 20,38 | 4.946.900 | 20,49 | 20,05 | 20,08 | 00:00:00 | | 2004-02-12 | 20,25 | 4.245.800 | 20,53 | 20,14 | 20,38 | 00:00:00 | | 2004-02-13 | 20,20 | 4.279.800 | 20,40 | 20,14 | 20,28 | 00:00:00 | | 2004-02-17 | 20,59 | 3.625.400 | 20,65 | 20,35 | 20,35 | 00:00:00 | | 2004-02-18 | 20,80 | 5.862.300 | 21,12 | 20,65 | 20,90 | 00:00:00 | | 2004-02-19 | 20,57 | 4.182.000 | 21,09 | 20,50 | 20,90 | 00:00:00 | | 2004-02-20 | 20,48 | 2.963.300 | 20,72 | 20,40 | 20,72 | 00:00:00 | | 2004-02-23 | 20,45 | 3.609.300 | 20,63 | 20,45 | 20,52 | 00:00:00 | | 2004-02-24 | 20,35 | 3.515.500 | 20,56 | 20,28 | 20,40 | 00:00:00 | | 2004-02-25 | 21,05 | 4.711.700 | 21,10 | 20,35 | 20,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
