|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 19,24 | 3.938.100 | 19,44 | 19,09 | 19,27 | 00:00:00 | | 2004-10-14 | 19,25 | 9.702.900 | 19,38 | 19,14 | 19,25 | 00:00:00 | | 2004-10-15 | 19,20 | 5.396.800 | 19,52 | 19,05 | 19,26 | 00:00:00 | | 2004-10-18 | 19,87 | 6.052.000 | 19,94 | 18,98 | 19,05 | 00:00:00 | | 2004-10-19 | 19,63 | 6.392.000 | 20,00 | 19,63 | 19,85 | 00:00:00 | | 2004-10-20 | 19,88 | 4.420.300 | 20,00 | 19,43 | 19,50 | 00:00:00 | | 2004-10-21 | 19,99 | 3.791.300 | 20,10 | 19,77 | 19,80 | 00:00:00 | | 2004-10-22 | 19,90 | 4.474.000 | 20,24 | 19,80 | 20,05 | 00:00:00 | | 2004-10-25 | 19,73 | 4.900.100 | 19,97 | 19,70 | 19,97 | 00:00:00 | | 2004-10-26 | 19,78 | 5.848.700 | 19,95 | 19,61 | 19,73 | 00:00:00 | | 2004-10-27 | 20,05 | 7.430.100 | 20,11 | 19,71 | 19,75 | 00:00:00 | | 2004-10-28 | 20,24 | 3.610.700 | 20,32 | 20,02 | 20,04 | 00:00:00 | | 2004-10-29 | 19,98 | 4.877.000 | 20,28 | 19,94 | 20,23 | 00:00:00 | | 2004-11-01 | 20,17 | 3.948.600 | 20,20 | 19,95 | 19,95 | 00:00:00 | | 2004-11-02 | 20,37 | 4.198.100 | 20,51 | 20,07 | 20,13 | 00:00:00 | | 2004-11-03 | 20,24 | 4.638.000 | 20,58 | 20,06 | 20,49 | 00:00:00 | | 2004-11-04 | 22,14 | 19.629.800 | 22,20 | 20,75 | 21,01 | 00:00:00 | | 2004-11-05 | 22,37 | 24.938.700 | 22,91 | 22,12 | 22,14 | 00:00:00 | | 2004-11-08 | 22,50 | 4.588.900 | 22,65 | 22,10 | 22,20 | 00:00:00 | | 2004-11-09 | 22,55 | 6.019.300 | 22,65 | 22,41 | 22,50 | 00:00:00 | | 2004-11-10 | 22,88 | 8.009.900 | 23,17 | 22,70 | 22,70 | 00:00:00 | | 2004-11-11 | 23,01 | 3.299.300 | 23,08 | 22,70 | 22,95 | 00:00:00 | | 2004-11-12 | 23,24 | 5.048.200 | 23,24 | 23,01 | 23,01 | 00:00:00 | | 2004-11-15 | 23,60 | 4.958.900 | 23,75 | 23,26 | 23,34 | 00:00:00 | | 2004-11-16 | 23,11 | 2.979.800 | 23,58 | 23,02 | 23,53 | 00:00:00 | | 2004-11-17 | 23,00 | 4.611.300 | 23,57 | 22,92 | 23,32 | 00:00:00 | | 2004-11-18 | 22,54 | 6.013.000 | 23,00 | 22,54 | 23,00 | 00:00:00 | | 2004-11-19 | 22,70 | 7.759.000 | 22,86 | 22,28 | 22,47 | 00:00:00 | | 2004-11-22 | 22,71 | 3.727.100 | 22,79 | 22,44 | 22,72 | 00:00:00 | | 2004-11-23 | 22,80 | 3.045.100 | 23,15 | 22,59 | 22,59 | 00:00:00 | | 2004-11-24 | 22,82 | 2.163.000 | 22,99 | 22,78 | 22,90 | 00:00:00 | | 2004-11-26 | 23,04 | 982.300 | 23,05 | 22,86 | 22,91 | 00:00:00 | | 2004-11-29 | 22,40 | 3.642.400 | 23,03 | 22,39 | 23,02 | 00:00:00 | | 2004-11-30 | 21,85 | 7.497.500 | 22,54 | 21,61 | 22,41 | 00:00:00 | | 2004-12-01 | 22,48 | 5.612.500 | 22,60 | 21,99 | 22,00 | 00:00:00 | | 2004-12-02 | 21,63 | 11.700.200 | 21,90 | 21,10 | 21,15 | 00:00:00 | | 2004-12-03 | 21,48 | 7.383.200 | 21,59 | 21,12 | 21,38 | 00:00:00 | | 2004-12-06 | 21,11 | 6.828.400 | 21,43 | 20,82 | 21,43 | 00:00:00 | | 2004-12-07 | 20,72 | 4.504.600 | 21,06 | 20,62 | 21,06 | 00:00:00 | | 2004-12-08 | 21,00 | 4.874.000 | 21,06 | 20,68 | 20,79 | 00:00:00 | | 2004-12-09 | 20,74 | 5.756.300 | 20,89 | 20,50 | 20,79 | 00:00:00 | | 2004-12-10 | 20,45 | 5.111.900 | 21,11 | 20,39 | 20,60 | 00:00:00 | | 2004-12-13 | 20,38 | 4.775.500 | 20,70 | 20,27 | 20,70 | 00:00:00 | | 2004-12-14 | 20,48 | 6.158.900 | 20,58 | 20,22 | 20,33 | 00:00:00 | | 2004-12-15 | 20,58 | 4.368.300 | 20,68 | 20,47 | 20,60 | 00:00:00 | | 2004-12-16 | 20,36 | 3.634.900 | 20,60 | 20,29 | 20,48 | 00:00:00 | | 2004-12-17 | 20,17 | 7.836.800 | 20,65 | 20,12 | 20,26 | 00:00:00 | | 2004-12-20 | 20,30 | 6.005.200 | 20,30 | 19,90 | 20,17 | 00:00:00 | | 2004-12-21 | 20,27 | 6.290.700 | 20,34 | 20,02 | 20,27 | 00:00:00 | | 2004-12-22 | 20,77 | 7.126.100 | 20,81 | 20,12 | 20,26 | 00:00:00 | | 2004-12-23 | 21,23 | 7.055.900 | 21,41 | 20,71 | 20,78 | 00:00:00 | | 2004-12-27 | 21,25 | 6.286.100 | 21,55 | 21,18 | 21,24 | 00:00:00 | | 2004-12-28 | 21,11 | 5.881.600 | 21,22 | 20,89 | 21,22 | 00:00:00 | | 2004-12-29 | 21,26 | 3.154.700 | 21,34 | 21,09 | 21,13 | 00:00:00 | | 2004-12-30 | 21,47 | 2.360.500 | 21,49 | 21,06 | 21,15 | 00:00:00 | | 2004-12-31 | 21,12 | 2.440.900 | 21,46 | 21,10 | 21,37 | 00:00:00 | | 2005-01-03 | 20,97 | 5.749.900 | 21,11 | 20,85 | 21,00 | 00:00:00 | | 2005-01-04 | 20,65 | 7.543.300 | 20,99 | 20,54 | 20,91 | 00:00:00 | | 2005-01-05 | 20,74 | 7.097.700 | 20,93 | 20,53 | 20,56 | 00:00:00 | | 2005-01-06 | 20,95 | 9.183.000 | 21,43 | 20,89 | 21,15 | 00:00:00 | | 2005-01-07 | 20,72 | 4.340.500 | 20,95 | 20,62 | 20,71 | 00:00:00 | | 2005-01-10 | 20,91 | 11.016.700 | 20,95 | 20,61 | 20,68 | 00:00:00 | | 2005-01-11 | 20,83 | 3.329.300 | 20,90 | 20,68 | 20,82 | 00:00:00 | | 2005-01-12 | 20,97 | 2.751.400 | 20,98 | 20,70 | 20,80 | 00:00:00 | | 2005-01-13 | 20,73 | 3.513.700 | 20,93 | 20,71 | 20,87 | 00:00:00 | | 2005-01-14 | 20,95 | 6.750.600 | 21,16 | 20,65 | 20,70 | 00:00:00 | | 2005-01-18 | 21,00 | 6.193.800 | 21,13 | 20,77 | 20,82 | 00:00:00 | | 2005-01-19 | 20,89 | 6.828.600 | 21,03 | 20,87 | 21,00 | 00:00:00 | | 2005-01-20 | 20,85 | 5.443.700 | 20,97 | 20,82 | 20,89 | 00:00:00 | | 2005-01-21 | 20,86 | 4.402.700 | 21,04 | 20,75 | 20,98 | 00:00:00 | | 2005-01-24 | 20,80 | 3.915.700 | 20,96 | 20,74 | 20,96 | 00:00:00 | | 2005-01-25 | 21,18 | 4.988.700 | 21,31 | 20,90 | 20,95 | 00:00:00 | | 2005-01-26 | 21,26 | 4.064.000 | 21,35 | 20,97 | 21,17 | 00:00:00 | | 2005-01-27 | 21,84 | 22.107.800 | 22,52 | 21,23 | 21,26 | 00:00:00 | | 2005-01-28 | 21,81 | 4.282.000 | 21,86 | 21,55 | 21,80 | 00:00:00 | | 2005-01-31 | 22,01 | 4.472.900 | 22,14 | 21,78 | 21,95 | 00:00:00 | | 2005-02-01 | 21,88 | 3.300.000 | 22,05 | 21,79 | 21,98 | 00:00:00 | | 2005-02-02 | 21,86 | 5.445.800 | 22,00 | 21,74 | 21,86 | 00:00:00 | | 2005-02-03 | 21,44 | 5.735.000 | 21,62 | 21,34 | 21,50 | 00:00:00 | | 2005-02-04 | 21,39 | 4.833.200 | 21,86 | 21,33 | 21,86 | 00:00:00 | | 2005-02-07 | 21,53 | 2.369.600 | 21,75 | 21,40 | 21,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
