|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 21,24 | 4.947.900 | 21,35 | 20,00 | 20,25 | 00:00:00 | | 2005-06-03 | 20,84 | 3.055.600 | 21,26 | 20,75 | 21,10 | 00:00:00 | | 2005-06-06 | 21,03 | 3.165.800 | 21,18 | 20,81 | 20,82 | 00:00:00 | | 2005-06-07 | 21,10 | 3.915.300 | 21,25 | 21,03 | 21,03 | 00:00:00 | | 2005-06-08 | 20,89 | 3.374.800 | 21,18 | 20,89 | 21,13 | 00:00:00 | | 2005-06-09 | 21,08 | 3.572.900 | 21,15 | 20,83 | 20,91 | 00:00:00 | | 2005-06-10 | 20,99 | 3.507.000 | 21,20 | 20,85 | 21,05 | 00:00:00 | | 2005-06-13 | 20,98 | 3.530.300 | 21,03 | 20,85 | 20,86 | 00:00:00 | | 2005-06-14 | 21,29 | 3.343.600 | 21,30 | 20,85 | 20,85 | 00:00:00 | | 2005-06-15 | 21,08 | 4.154.300 | 21,27 | 20,86 | 21,19 | 00:00:00 | | 2005-06-16 | 20,88 | 4.389.300 | 20,98 | 20,82 | 20,90 | 00:00:00 | | 2005-06-17 | 20,95 | 6.494.700 | 21,11 | 20,71 | 21,11 | 00:00:00 | | 2005-06-20 | 20,80 | 3.937.200 | 20,86 | 20,56 | 20,79 | 00:00:00 | | 2005-06-21 | 20,84 | 3.287.400 | 20,92 | 20,60 | 20,79 | 00:00:00 | | 2005-06-22 | 20,88 | 2.404.500 | 21,02 | 20,80 | 20,86 | 00:00:00 | | 2005-06-23 | 20,32 | 2.538.200 | 20,94 | 20,32 | 20,85 | 00:00:00 | | 2005-06-24 | 19,91 | 4.787.900 | 20,34 | 19,90 | 20,20 | 00:00:00 | | 2005-06-27 | 19,55 | 6.226.400 | 19,98 | 19,52 | 19,90 | 00:00:00 | | 2005-06-28 | 19,95 | 6.348.700 | 20,02 | 19,52 | 19,54 | 00:00:00 | | 2005-06-29 | 20,09 | 4.332.100 | 20,14 | 19,92 | 20,00 | 00:00:00 | | 2005-06-30 | 19,75 | 7.124.000 | 20,10 | 19,65 | 19,93 | 00:00:00 | | 2005-07-01 | 19,82 | 2.953.200 | 19,91 | 19,68 | 19,88 | 00:00:00 | | 2005-07-05 | 20,26 | 4.584.000 | 20,38 | 19,70 | 19,70 | 00:00:00 | | 2005-07-06 | 20,23 | 5.810.600 | 20,31 | 19,58 | 20,23 | 00:00:00 | | 2005-07-07 | 20,99 | 11.506.400 | 21,25 | 20,15 | 20,40 | 00:00:00 | | 2005-07-08 | 20,97 | 4.965.000 | 21,15 | 20,70 | 20,90 | 00:00:00 | | 2005-07-11 | 20,94 | 3.047.200 | 21,12 | 20,82 | 21,00 | 00:00:00 | | 2005-07-12 | 21,03 | 2.944.700 | 21,11 | 20,87 | 20,87 | 00:00:00 | | 2005-07-13 | 20,85 | 4.583.700 | 21,05 | 20,77 | 21,00 | 00:00:00 | | 2005-07-14 | 20,70 | 4.477.900 | 21,00 | 20,55 | 20,90 | 00:00:00 | | 2005-07-15 | 20,72 | 3.047.000 | 20,78 | 20,52 | 20,71 | 00:00:00 | | 2005-07-18 | 20,67 | 1.386.500 | 20,73 | 20,53 | 20,60 | 00:00:00 | | 2005-07-19 | 20,71 | 2.217.100 | 20,75 | 20,59 | 20,69 | 00:00:00 | | 2005-07-20 | 20,90 | 2.402.900 | 20,94 | 20,54 | 20,65 | 00:00:00 | | 2005-07-21 | 20,99 | 4.096.900 | 21,02 | 20,71 | 20,90 | 00:00:00 | | 2005-07-22 | 21,36 | 3.333.500 | 21,40 | 20,93 | 21,00 | 00:00:00 | | 2005-07-25 | 21,13 | 2.013.700 | 21,39 | 21,04 | 21,29 | 00:00:00 | | 2005-07-26 | 20,80 | 3.223.400 | 21,15 | 20,79 | 21,15 | 00:00:00 | | 2005-07-27 | 21,15 | 2.582.400 | 21,20 | 20,80 | 20,89 | 00:00:00 | | 2005-07-28 | 21,51 | 3.105.500 | 21,52 | 21,18 | 21,19 | 00:00:00 | | 2005-07-29 | 21,11 | 2.446.800 | 21,47 | 21,10 | 21,42 | 00:00:00 | | 2005-08-01 | 21,33 | 4.645.000 | 21,41 | 21,02 | 21,15 | 00:00:00 | | 2005-08-02 | 21,26 | 2.193.800 | 21,38 | 21,16 | 21,34 | 00:00:00 | | 2005-08-03 | 20,94 | 3.188.100 | 21,19 | 20,71 | 21,17 | 00:00:00 | | 2005-08-04 | 20,69 | 6.983.000 | 20,75 | 20,07 | 20,25 | 00:00:00 | | 2005-08-05 | 20,62 | 2.812.800 | 20,83 | 20,45 | 20,79 | 00:00:00 | | 2005-08-08 | 21,35 | 9.295.000 | 21,80 | 20,45 | 20,77 | 00:00:00 | | 2005-08-09 | 21,46 | 6.938.500 | 22,19 | 21,40 | 21,60 | 00:00:00 | | 2005-08-10 | 21,76 | 3.810.100 | 22,00 | 21,53 | 21,65 | 00:00:00 | | 2005-08-11 | 21,65 | 3.381.800 | 21,99 | 21,31 | 21,85 | 00:00:00 | | 2005-08-12 | 21,63 | 2.410.000 | 21,79 | 21,52 | 21,62 | 00:00:00 | | 2005-08-15 | 21,64 | 2.202.000 | 21,68 | 21,24 | 21,59 | 00:00:00 | | 2005-08-16 | 20,93 | 3.067.300 | 21,64 | 20,84 | 21,62 | 00:00:00 | | 2005-08-17 | 20,47 | 4.475.300 | 21,15 | 20,47 | 20,85 | 00:00:00 | | 2005-08-18 | 20,15 | 5.410.700 | 20,78 | 20,11 | 20,55 | 00:00:00 | | 2005-08-19 | 19,74 | 11.609.000 | 20,16 | 19,37 | 20,16 | 00:00:00 | | 2005-08-22 | 19,57 | 4.332.300 | 19,93 | 19,46 | 19,75 | 00:00:00 | | 2005-08-23 | 19,44 | 4.571.100 | 19,73 | 19,42 | 19,61 | 00:00:00 | | 2005-08-24 | 19,16 | 6.203.100 | 19,56 | 19,10 | 19,43 | 00:00:00 | | 2005-08-25 | 19,10 | 5.545.600 | 19,36 | 19,05 | 19,13 | 00:00:00 | | 2005-08-26 | 18,98 | 3.454.900 | 19,22 | 18,98 | 19,16 | 00:00:00 | | 2005-08-29 | 19,15 | 4.137.400 | 19,23 | 18,85 | 18,96 | 00:00:00 | | 2005-08-30 | 18,71 | 7.446.600 | 19,15 | 18,49 | 19,07 | 00:00:00 | | 2005-08-31 | 19,01 | 5.852.200 | 19,01 | 18,51 | 18,65 | 00:00:00 | | 2005-09-01 | 18,38 | 11.997.600 | 18,89 | 18,32 | 18,50 | 00:00:00 | | 2005-09-02 | 18,52 | 5.626.600 | 18,56 | 18,22 | 18,38 | 00:00:00 | | 2005-09-06 | 18,89 | 5.004.400 | 18,95 | 18,60 | 18,63 | 00:00:00 | | 2005-09-07 | 19,06 | 3.290.500 | 19,06 | 18,73 | 18,81 | 00:00:00 | | 2005-09-08 | 18,90 | 4.334.100 | 19,15 | 18,85 | 19,15 | 00:00:00 | | 2005-09-09 | 18,95 | 2.749.200 | 18,99 | 18,82 | 18,99 | 00:00:00 | | 2005-09-12 | 18,91 | 2.608.200 | 18,95 | 18,76 | 18,86 | 00:00:00 | | 2005-09-13 | 18,79 | 4.476.600 | 18,96 | 18,50 | 18,65 | 00:00:00 | | 2005-09-14 | 18,52 | 3.464.800 | 18,79 | 18,50 | 18,70 | 00:00:00 | | 2005-09-15 | 18,29 | 4.165.500 | 18,65 | 18,20 | 18,55 | 00:00:00 | | 2005-09-16 | 18,00 | 17.829.600 | 18,59 | 17,95 | 18,30 | 00:00:00 | | 2005-09-19 | 17,86 | 4.842.200 | 18,06 | 17,70 | 18,04 | 00:00:00 | | 2005-09-20 | 17,39 | 5.987.500 | 17,99 | 17,30 | 17,84 | 00:00:00 | | 2005-09-21 | 17,02 | 5.792.700 | 17,33 | 16,91 | 17,28 | 00:00:00 | | 2005-09-22 | 17,21 | 7.109.500 | 17,54 | 16,86 | 17,12 | 00:00:00 | | 2005-09-23 | 17,10 | 6.639.600 | 17,33 | 16,70 | 17,22 | 00:00:00 | | 2005-09-26 | 17,19 | 4.264.500 | 17,55 | 17,08 | 17,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
