|
 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 | | 2004-06-21 | 24,97 | 5.704.100 | 25,13 | 24,39 | 24,46 | 00:00:00 | | 2004-06-22 | 24,77 | 3.788.500 | 25,10 | 24,56 | 24,85 | 00:00:00 | | 2004-06-23 | 25,66 | 4.594.200 | 25,72 | 24,80 | 24,80 | 00:00:00 | | 2004-06-24 | 25,08 | 4.586.400 | 25,66 | 25,05 | 25,66 | 00:00:00 | | 2004-06-25 | 25,13 | 5.834.800 | 25,49 | 25,10 | 25,22 | 00:00:00 | | 2004-06-28 | 25,34 | 4.575.800 | 25,59 | 25,06 | 25,16 | 00:00:00 | | 2004-06-29 | 24,19 | 5.895.000 | 25,22 | 24,16 | 25,21 | 00:00:00 | | 2004-06-30 | 24,25 | 3.862.100 | 24,39 | 24,01 | 24,19 | 00:00:00 | | 2004-07-01 | 24,52 | 3.731.900 | 24,56 | 24,01 | 24,26 | 00:00:00 | | 2004-07-02 | 23,44 | 10.448.100 | 24,51 | 22,81 | 24,51 | 00:00:00 | | 2004-07-06 | 23,56 | 5.148.500 | 25,02 | 23,07 | 23,08 | 00:00:00 | | 2004-07-07 | 23,48 | 7.341.200 | 23,77 | 23,25 | 23,40 | 00:00:00 | | 2004-07-08 | 23,15 | 10.673.200 | 23,60 | 22,64 | 22,90 | 00:00:00 | | 2004-07-09 | 23,74 | 4.955.300 | 23,77 | 23,15 | 23,16 | 00:00:00 | | 2004-07-12 | 23,59 | 5.375.600 | 23,75 | 23,36 | 23,74 | 00:00:00 | | 2004-07-13 | 23,30 | 4.423.600 | 23,61 | 23,25 | 23,50 | 00:00:00 | | 2004-07-14 | 23,12 | 3.527.300 | 23,35 | 22,97 | 23,16 | 00:00:00 | | 2004-07-15 | 23,17 | 3.977.700 | 23,50 | 23,04 | 23,11 | 00:00:00 | | 2004-07-16 | 22,22 | 9.529.500 | 23,18 | 22,04 | 23,17 | 00:00:00 | | 2004-07-19 | 21,90 | 4.511.300 | 22,46 | 21,81 | 22,25 | 00:00:00 | | 2004-07-20 | 22,08 | 6.999.000 | 22,30 | 21,87 | 22,00 | 00:00:00 | | 2004-07-21 | 21,70 | 4.321.300 | 22,35 | 21,70 | 22,15 | 00:00:00 | | 2004-07-22 | 21,68 | 5.792.500 | 21,80 | 21,13 | 21,60 | 00:00:00 | | 2004-07-23 | 21,67 | 3.206.300 | 21,98 | 21,46 | 21,50 | 00:00:00 | | 2004-07-26 | 21,57 | 3.306.800 | 21,95 | 21,31 | 21,72 | 00:00:00 | | 2004-07-27 | 22,28 | 4.749.300 | 22,36 | 21,51 | 21,57 | 00:00:00 | | 2004-07-28 | 21,99 | 6.149.400 | 22,21 | 21,64 | 22,20 | 00:00:00 | | 2004-07-29 | 22,66 | 6.592.600 | 22,94 | 22,41 | 22,70 | 00:00:00 | | 2004-07-30 | 22,70 | 5.414.600 | 22,72 | 22,30 | 22,67 | 00:00:00 | | 2004-08-02 | 22,59 | 4.491.800 | 22,76 | 22,45 | 22,65 | 00:00:00 | | 2004-08-03 | 22,24 | 3.755.100 | 22,70 | 22,17 | 22,70 | 00:00:00 | | 2004-08-04 | 21,38 | 15.486.000 | 22,24 | 21,10 | 22,24 | 00:00:00 | | 2004-08-05 | 19,79 | 30.943.800 | 20,80 | 19,65 | 20,25 | 00:00:00 | | 2004-08-06 | 19,64 | 10.893.000 | 19,97 | 18,89 | 18,89 | 00:00:00 | | 2004-08-09 | 19,53 | 2.892.900 | 19,89 | 19,02 | 19,80 | 00:00:00 | | 2004-08-10 | 20,07 | 3.631.000 | 20,07 | 19,61 | 19,61 | 00:00:00 | | 2004-08-11 | 19,89 | 4.580.900 | 20,17 | 19,75 | 19,80 | 00:00:00 | | 2004-08-12 | 19,51 | 4.830.800 | 19,96 | 19,40 | 19,84 | 00:00:00 | | 2004-08-13 | 19,62 | 4.397.900 | 19,69 | 19,46 | 19,54 | 00:00:00 | | 2004-08-16 | 20,29 | 5.115.600 | 20,57 | 19,63 | 19,63 | 00:00:00 | | 2004-08-17 | 20,32 | 4.105.200 | 20,61 | 20,11 | 20,45 | 00:00:00 | | 2004-08-18 | 20,86 | 5.858.500 | 20,92 | 20,18 | 20,33 | 00:00:00 | | 2004-08-19 | 20,15 | 6.284.900 | 20,83 | 20,15 | 20,83 | 00:00:00 | | 2004-08-20 | 20,62 | 9.148.200 | 20,73 | 19,84 | 19,88 | 00:00:00 | | 2004-08-23 | 20,23 | 4.808.000 | 20,61 | 20,17 | 20,60 | 00:00:00 | | 2004-08-24 | 19,95 | 4.945.800 | 20,44 | 19,85 | 20,35 | 00:00:00 | | 2004-08-25 | 19,52 | 12.565.700 | 19,52 | 19,13 | 19,45 | 00:00:00 | | 2004-08-26 | 19,39 | 6.168.700 | 19,54 | 19,26 | 19,40 | 00:00:00 | | 2004-08-27 | 19,29 | 3.108.000 | 19,56 | 19,23 | 19,45 | 00:00:00 | | 2004-08-30 | 19,10 | 3.740.700 | 19,39 | 19,07 | 19,35 | 00:00:00 | | 2004-08-31 | 18,74 | 7.569.100 | 19,08 | 18,64 | 19,08 | 00:00:00 | | 2004-09-01 | 19,00 | 6.405.100 | 19,02 | 18,12 | 18,67 | 00:00:00 | | 2004-09-02 | 20,08 | 15.702.100 | 20,45 | 19,96 | 20,45 | 00:00:00 | | 2004-09-03 | 20,08 | 3.277.400 | 20,28 | 20,03 | 20,12 | 00:00:00 | | 2004-09-07 | 20,17 | 4.108.900 | 20,35 | 20,08 | 20,35 | 00:00:00 | | 2004-09-08 | 19,95 | 5.207.500 | 20,49 | 19,90 | 20,28 | 00:00:00 | | 2004-09-09 | 19,30 | 5.798.900 | 19,91 | 19,20 | 19,90 | 00:00:00 | | 2004-09-10 | 20,02 | 4.148.200 | 20,15 | 19,34 | 19,45 | 00:00:00 | | 2004-09-13 | 19,87 | 3.614.600 | 20,35 | 19,85 | 20,22 | 00:00:00 | | 2004-09-14 | 20,02 | 3.898.700 | 20,16 | 19,67 | 19,70 | 00:00:00 | | 2004-09-15 | 20,17 | 6.431.700 | 20,44 | 20,09 | 20,27 | 00:00:00 | | 2004-09-16 | 20,33 | 5.631.000 | 20,59 | 20,28 | 20,29 | 00:00:00 | | 2004-09-17 | 20,01 | 4.351.900 | 20,40 | 19,93 | 20,40 | 00:00:00 | | 2004-09-20 | 19,75 | 3.674.800 | 20,07 | 19,68 | 20,00 | 00:00:00 | | 2004-09-21 | 20,03 | 3.536.200 | 20,18 | 19,88 | 19,98 | 00:00:00 | | 2004-09-22 | 19,95 | 4.646.700 | 20,19 | 19,86 | 20,03 | 00:00:00 | | 2004-09-23 | 19,79 | 3.974.800 | 20,15 | 19,71 | 19,97 | 00:00:00 | | 2004-09-24 | 19,35 | 7.305.300 | 19,53 | 19,30 | 19,30 | 00:00:00 | | 2004-09-27 | 19,15 | 2.698.800 | 19,42 | 19,09 | 19,28 | 00:00:00 | | 2004-09-28 | 18,97 | 7.702.500 | 19,23 | 18,89 | 19,15 | 00:00:00 | | 2004-09-29 | 18,99 | 4.775.100 | 19,19 | 18,90 | 18,90 | 00:00:00 | | 2004-09-30 | 18,65 | 7.178.000 | 18,89 | 18,62 | 18,88 | 00:00:00 | | 2004-10-01 | 19,04 | 3.970.500 | 19,32 | 18,95 | 18,97 | 00:00:00 | | 2004-10-04 | 19,19 | 5.071.100 | 19,40 | 19,06 | 19,10 | 00:00:00 | | 2004-10-05 | 18,95 | 4.291.500 | 19,19 | 18,83 | 19,18 | 00:00:00 | | 2004-10-06 | 18,98 | 5.308.100 | 19,11 | 18,53 | 18,64 | 00:00:00 | | 2004-10-07 | 19,41 | 7.775.300 | 19,86 | 19,39 | 19,60 | 00:00:00 | | 2004-10-08 | 19,15 | 6.103.800 | 19,49 | 19,06 | 19,35 | 00:00:00 | | 2004-10-11 | 19,13 | 2.132.200 | 19,24 | 18,81 | 18,81 | 00:00:00 | | 2004-10-12 | 19,31 | 5.251.700 | 19,46 | 18,85 | 19,03 | 00:00:00 | | 2004-10-13 | 19,24 | 3.938.100 | 19,44 | 19,09 | 19,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
