|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 21,05 | 4.711.700 | 21,10 | 20,35 | 20,37 | 00:00:00 | | 2004-02-26 | 21,08 | 4.624.200 | 21,18 | 20,70 | 20,80 | 00:00:00 | | 2004-02-27 | 20,80 | 8.401.900 | 21,58 | 20,78 | 21,09 | 00:00:00 | | 2004-03-01 | 20,72 | 6.638.600 | 21,10 | 20,53 | 20,95 | 00:00:00 | | 2004-03-02 | 20,78 | 4.470.000 | 21,00 | 20,47 | 20,78 | 00:00:00 | | 2004-03-03 | 21,07 | 4.093.800 | 21,20 | 20,56 | 20,77 | 00:00:00 | | 2004-03-04 | 21,52 | 7.333.200 | 21,58 | 20,83 | 21,15 | 00:00:00 | | 2004-03-05 | 21,62 | 6.740.200 | 21,80 | 21,13 | 21,17 | 00:00:00 | | 2004-03-08 | 21,49 | 4.358.000 | 21,70 | 21,40 | 21,52 | 00:00:00 | | 2004-03-09 | 21,24 | 3.240.500 | 21,59 | 21,18 | 21,50 | 00:00:00 | | 2004-03-10 | 20,76 | 2.961.100 | 21,22 | 20,71 | 21,12 | 00:00:00 | | 2004-03-11 | 20,58 | 2.724.400 | 21,05 | 20,51 | 20,70 | 00:00:00 | | 2004-03-12 | 20,98 | 2.645.200 | 21,01 | 20,60 | 20,68 | 00:00:00 | | 2004-03-15 | 20,53 | 3.077.000 | 20,95 | 20,52 | 20,95 | 00:00:00 | | 2004-03-16 | 20,53 | 2.474.000 | 20,81 | 20,51 | 20,75 | 00:00:00 | | 2004-03-17 | 20,60 | 1.977.200 | 20,74 | 20,51 | 20,55 | 00:00:00 | | 2004-03-18 | 20,87 | 2.422.800 | 21,11 | 20,53 | 20,55 | 00:00:00 | | 2004-03-19 | 20,63 | 2.207.900 | 20,90 | 20,57 | 20,77 | 00:00:00 | | 2004-03-22 | 20,46 | 3.645.000 | 20,90 | 20,39 | 20,64 | 00:00:00 | | 2004-03-23 | 20,37 | 2.506.700 | 20,66 | 20,30 | 20,50 | 00:00:00 | | 2004-03-24 | 20,56 | 2.255.500 | 20,69 | 20,40 | 20,40 | 00:00:00 | | 2004-03-25 | 21,02 | 3.422.600 | 21,04 | 20,50 | 20,56 | 00:00:00 | | 2004-03-26 | 21,08 | 2.989.500 | 21,25 | 20,95 | 21,00 | 00:00:00 | | 2004-03-29 | 21,44 | 3.738.200 | 21,48 | 21,08 | 21,14 | 00:00:00 | | 2004-03-30 | 21,53 | 3.252.100 | 21,60 | 21,26 | 21,44 | 00:00:00 | | 2004-03-31 | 21,92 | 4.346.500 | 21,98 | 21,55 | 21,58 | 00:00:00 | | 2004-04-01 | 21,80 | 6.922.300 | 22,16 | 21,76 | 21,99 | 00:00:00 | | 2004-04-02 | 22,02 | 4.089.100 | 22,13 | 21,90 | 21,90 | 00:00:00 | | 2004-04-05 | 22,22 | 3.637.500 | 22,30 | 21,91 | 22,02 | 00:00:00 | | 2004-04-06 | 22,50 | 3.882.800 | 22,54 | 22,02 | 22,05 | 00:00:00 | | 2004-04-07 | 22,33 | 4.007.500 | 22,43 | 22,14 | 22,35 | 00:00:00 | | 2004-04-08 | 21,81 | 5.316.800 | 22,39 | 21,64 | 22,34 | 00:00:00 | | 2004-04-12 | 22,23 | 3.991.800 | 22,25 | 21,85 | 22,00 | 00:00:00 | | 2004-04-13 | 21,87 | 3.068.800 | 22,34 | 21,82 | 22,33 | 00:00:00 | | 2004-04-14 | 21,70 | 3.517.700 | 22,00 | 21,65 | 21,70 | 00:00:00 | | 2004-04-15 | 21,91 | 2.240.400 | 22,03 | 21,72 | 21,80 | 00:00:00 | | 2004-04-16 | 22,16 | 2.395.600 | 22,30 | 22,01 | 22,30 | 00:00:00 | | 2004-04-19 | 21,87 | 3.109.300 | 22,24 | 21,83 | 22,10 | 00:00:00 | | 2004-04-20 | 21,77 | 2.444.800 | 22,32 | 21,76 | 21,98 | 00:00:00 | | 2004-04-21 | 22,17 | 2.802.500 | 22,17 | 21,77 | 21,87 | 00:00:00 | | 2004-04-22 | 22,60 | 6.078.900 | 22,74 | 22,17 | 22,17 | 00:00:00 | | 2004-04-23 | 23,00 | 5.432.200 | 23,05 | 22,35 | 22,50 | 00:00:00 | | 2004-04-26 | 22,80 | 4.638.700 | 23,24 | 22,76 | 23,00 | 00:00:00 | | 2004-04-27 | 23,07 | 6.509.600 | 23,39 | 22,94 | 23,05 | 00:00:00 | | 2004-04-28 | 22,53 | 3.290.900 | 22,99 | 22,53 | 22,93 | 00:00:00 | | 2004-04-29 | 22,12 | 3.671.800 | 22,69 | 22,03 | 22,54 | 00:00:00 | | 2004-04-30 | 22,01 | 3.055.400 | 22,46 | 22,00 | 22,30 | 00:00:00 | | 2004-05-03 | 22,31 | 3.564.100 | 22,38 | 22,06 | 22,15 | 00:00:00 | | 2004-05-04 | 22,76 | 5.294.700 | 22,93 | 22,55 | 22,73 | 00:00:00 | | 2004-05-05 | 22,65 | 4.975.600 | 22,94 | 22,49 | 22,70 | 00:00:00 | | 2004-05-06 | 22,26 | 4.681.500 | 22,69 | 22,15 | 22,69 | 00:00:00 | | 2004-05-07 | 22,00 | 3.014.000 | 22,46 | 22,00 | 22,12 | 00:00:00 | | 2004-05-10 | 22,05 | 4.508.000 | 22,25 | 21,62 | 21,62 | 00:00:00 | | 2004-05-11 | 22,28 | 3.746.100 | 22,38 | 22,05 | 22,05 | 00:00:00 | | 2004-05-12 | 22,43 | 4.916.800 | 22,45 | 22,02 | 22,08 | 00:00:00 | | 2004-05-13 | 22,16 | 4.340.800 | 22,36 | 22,00 | 22,20 | 00:00:00 | | 2004-05-14 | 21,89 | 3.282.200 | 22,26 | 21,89 | 22,10 | 00:00:00 | | 2004-05-17 | 21,81 | 3.731.900 | 21,94 | 21,38 | 21,52 | 00:00:00 | | 2004-05-18 | 22,22 | 3.840.300 | 22,39 | 21,80 | 21,82 | 00:00:00 | | 2004-05-19 | 22,40 | 5.458.400 | 22,73 | 22,32 | 22,40 | 00:00:00 | | 2004-05-20 | 22,51 | 5.258.200 | 22,66 | 22,22 | 22,40 | 00:00:00 | | 2004-05-21 | 22,58 | 7.683.500 | 22,65 | 21,61 | 22,41 | 00:00:00 | | 2004-05-24 | 22,63 | 3.135.300 | 22,81 | 22,41 | 22,60 | 00:00:00 | | 2004-05-25 | 23,15 | 4.814.200 | 23,19 | 22,44 | 22,50 | 00:00:00 | | 2004-05-26 | 23,41 | 7.311.100 | 23,55 | 23,01 | 23,02 | 00:00:00 | | 2004-05-27 | 24,10 | 10.916.800 | 24,13 | 23,52 | 23,54 | 00:00:00 | | 2004-05-28 | 24,15 | 4.029.300 | 24,39 | 23,89 | 24,05 | 00:00:00 | | 2004-06-01 | 24,55 | 4.490.200 | 24,59 | 24,05 | 24,16 | 00:00:00 | | 2004-06-02 | 24,47 | 4.505.800 | 24,59 | 24,35 | 24,55 | 00:00:00 | | 2004-06-03 | 24,56 | 8.998.500 | 24,85 | 24,11 | 24,35 | 00:00:00 | | 2004-06-04 | 24,65 | 6.242.700 | 24,80 | 24,39 | 24,75 | 00:00:00 | | 2004-06-07 | 24,81 | 2.877.500 | 24,88 | 24,61 | 24,70 | 00:00:00 | | 2004-06-08 | 24,93 | 5.619.900 | 25,00 | 24,59 | 24,78 | 00:00:00 | | 2004-06-09 | 24,59 | 6.923.500 | 25,28 | 24,57 | 24,96 | 00:00:00 | | 2004-06-10 | 24,60 | 4.014.800 | 24,65 | 24,25 | 24,50 | 00:00:00 | | 2004-06-14 | 24,48 | 3.234.600 | 24,61 | 24,33 | 24,60 | 00:00:00 | | 2004-06-15 | 24,66 | 3.878.400 | 25,38 | 24,60 | 25,38 | 00:00:00 | | 2004-06-16 | 24,78 | 3.440.100 | 24,94 | 24,56 | 24,71 | 00:00:00 | | 2004-06-17 | 24,90 | 2.764.000 | 24,97 | 24,52 | 24,78 | 00:00:00 | | 2004-06-18 | 24,46 | 3.150.100 | 25,00 | 24,46 | 24,75 | 00:00:00 | | 2004-06-21 | 24,97 | 5.704.100 | 25,13 | 24,39 | 24,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
