|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 17,19 | 4.264.500 | 17,55 | 17,08 | 17,35 | 00:00:00 | | 2005-09-27 | 17,15 | 3.425.600 | 17,30 | 16,97 | 17,22 | 00:00:00 | | 2005-09-28 | 17,03 | 4.019.100 | 17,27 | 16,92 | 17,13 | 00:00:00 | | 2005-09-29 | 17,31 | 5.199.400 | 17,49 | 16,87 | 17,04 | 00:00:00 | | 2005-09-30 | 17,43 | 2.978.200 | 17,58 | 17,22 | 17,25 | 00:00:00 | | 2005-10-03 | 17,42 | 3.742.900 | 17,75 | 17,34 | 17,56 | 00:00:00 | | 2005-10-04 | 17,28 | 4.502.400 | 17,74 | 17,26 | 17,47 | 00:00:00 | | 2005-10-05 | 16,93 | 3.758.300 | 17,35 | 16,93 | 17,35 | 00:00:00 | | 2005-10-06 | 16,91 | 5.987.000 | 17,35 | 16,75 | 16,81 | 00:00:00 | | 2005-10-07 | 16,73 | 4.683.500 | 17,15 | 16,68 | 17,04 | 00:00:00 | | 2005-10-10 | 16,51 | 4.531.700 | 16,83 | 16,51 | 16,80 | 00:00:00 | | 2005-10-11 | 16,25 | 5.374.400 | 16,65 | 16,16 | 16,52 | 00:00:00 | | 2005-10-12 | 16,18 | 6.234.600 | 16,25 | 15,90 | 16,25 | 00:00:00 | | 2005-10-13 | 16,09 | 5.432.800 | 16,24 | 16,00 | 16,21 | 00:00:00 | | 2005-10-14 | 16,18 | 4.653.700 | 16,20 | 15,98 | 16,17 | 00:00:00 | | 2005-10-17 | 16,22 | 3.489.800 | 16,35 | 15,99 | 16,17 | 00:00:00 | | 2005-10-18 | 16,00 | 6.204.600 | 16,24 | 15,98 | 16,17 | 00:00:00 | | 2005-10-19 | 16,20 | 3.838.100 | 16,24 | 15,90 | 16,00 | 00:00:00 | | 2005-10-20 | 16,19 | 5.117.400 | 16,56 | 16,10 | 16,15 | 00:00:00 | | 2005-10-21 | 16,34 | 5.214.500 | 16,60 | 16,19 | 16,43 | 00:00:00 | | 2005-10-24 | 16,86 | 4.443.800 | 16,89 | 16,39 | 16,39 | 00:00:00 | | 2005-10-25 | 16,80 | 5.591.600 | 16,93 | 16,51 | 16,82 | 00:00:00 | | 2005-10-26 | 16,90 | 3.561.500 | 17,12 | 16,70 | 16,75 | 00:00:00 | | 2005-10-27 | 16,56 | 3.936.100 | 17,00 | 16,54 | 16,90 | 00:00:00 | | 2005-10-28 | 16,87 | 2.370.500 | 16,95 | 16,55 | 16,58 | 00:00:00 | | 2005-10-31 | 17,28 | 4.009.300 | 17,39 | 17,00 | 17,00 | 00:00:00 | | 2005-11-01 | 17,11 | 3.312.400 | 17,30 | 16,99 | 17,28 | 00:00:00 | | 2005-11-02 | 17,00 | 6.932.200 | 17,24 | 16,99 | 17,12 | 00:00:00 | | 2005-11-03 | 17,10 | 8.605.400 | 17,80 | 16,99 | 17,10 | 00:00:00 | | 2005-11-04 | 17,27 | 8.146.400 | 17,37 | 17,10 | 17,15 | 00:00:00 | | 2005-11-07 | 18,08 | 7.864.900 | 18,08 | 17,35 | 17,35 | 00:00:00 | | 2005-11-08 | 17,98 | 3.649.500 | 18,08 | 17,72 | 18,08 | 00:00:00 | | 2005-11-09 | 18,04 | 2.578.500 | 18,09 | 17,84 | 18,00 | 00:00:00 | | 2005-11-10 | 18,53 | 3.374.100 | 18,53 | 17,95 | 18,01 | 00:00:00 | | 2005-11-11 | 18,45 | 2.270.900 | 18,57 | 18,25 | 18,54 | 00:00:00 | | 2005-11-14 | 18,41 | 3.042.800 | 18,75 | 18,28 | 18,45 | 00:00:00 | | 2005-11-15 | 17,88 | 3.957.800 | 18,26 | 17,76 | 18,25 | 00:00:00 | | 2005-11-16 | 18,16 | 3.557.900 | 18,20 | 17,60 | 17,78 | 00:00:00 | | 2005-11-17 | 18,51 | 3.065.100 | 18,53 | 18,25 | 18,25 | 00:00:00 | | 2005-11-18 | 17,06 | 25.969.600 | 18,00 | 16,71 | 17,00 | 00:00:00 | | 2005-11-21 | 17,47 | 7.306.000 | 17,51 | 17,00 | 17,04 | 00:00:00 | | 2005-11-22 | 17,96 | 8.035.300 | 18,00 | 17,34 | 17,38 | 00:00:00 | | 2005-11-23 | 17,68 | 4.460.300 | 18,19 | 17,64 | 17,96 | 00:00:00 | | 2005-11-25 | 17,72 | 2.334.900 | 17,90 | 17,41 | 17,69 | 00:00:00 | | 2005-11-28 | 17,33 | 6.894.100 | 17,73 | 17,29 | 17,38 | 00:00:00 | | 2005-11-29 | 17,69 | 5.130.100 | 17,79 | 17,36 | 17,36 | 00:00:00 | | 2005-11-30 | 17,38 | 5.749.600 | 17,70 | 17,28 | 17,60 | 00:00:00 | | 2005-12-01 | 17,40 | 5.146.900 | 17,59 | 17,16 | 17,33 | 00:00:00 | | 2005-12-02 | 17,79 | 6.381.400 | 18,14 | 17,60 | 17,80 | 00:00:00 | | 2005-12-05 | 17,47 | 3.522.500 | 17,67 | 17,30 | 17,62 | 00:00:00 | | 2005-12-06 | 17,71 | 4.137.600 | 17,81 | 17,57 | 17,67 | 00:00:00 | | 2005-12-07 | 17,70 | 3.347.800 | 17,87 | 17,58 | 17,69 | 00:00:00 | | 2005-12-08 | 17,74 | 4.914.800 | 17,80 | 17,63 | 17,73 | 00:00:00 | | 2005-12-09 | 17,84 | 3.777.300 | 17,93 | 17,62 | 17,80 | 00:00:00 | | 2005-12-12 | 17,75 | 3.126.500 | 18,03 | 17,70 | 17,83 | 00:00:00 | | 2005-12-13 | 17,83 | 2.713.700 | 17,89 | 17,62 | 17,70 | 00:00:00 | | 2005-12-14 | 18,40 | 5.465.200 | 18,45 | 17,75 | 17,78 | 00:00:00 | | 2005-12-15 | 18,18 | 5.524.700 | 18,42 | 18,09 | 18,39 | 00:00:00 | | 2005-12-16 | 18,24 | 7.567.100 | 18,59 | 18,15 | 18,31 | 00:00:00 | | 2005-12-19 | 18,00 | 2.774.000 | 18,24 | 17,98 | 18,19 | 00:00:00 | | 2005-12-20 | 17,69 | 6.004.100 | 18,00 | 17,61 | 18,00 | 00:00:00 | | 2005-12-21 | 17,57 | 7.078.300 | 17,98 | 17,57 | 17,80 | 00:00:00 | | 2005-12-22 | 17,73 | 4.009.500 | 17,81 | 17,42 | 17,56 | 00:00:00 | | 2005-12-23 | 17,64 | 3.841.700 | 17,82 | 17,63 | 17,75 | 00:00:00 | | 2005-12-27 | 17,66 | 2.673.300 | 17,90 | 17,65 | 17,67 | 00:00:00 | | 2005-12-28 | 17,64 | 3.361.400 | 17,87 | 17,62 | 17,62 | 00:00:00 | | 2005-12-29 | 17,81 | 2.719.900 | 17,90 | 17,61 | 17,61 | 00:00:00 | | 2005-12-30 | 17,64 | 2.550.400 | 17,86 | 17,62 | 17,64 | 00:00:00 | | 2006-01-03 | 17,71 | 5.616.500 | 17,80 | 17,30 | 17,78 | 00:00:00 | | 2006-01-04 | 17,62 | 5.474.000 | 17,72 | 17,43 | 17,65 | 00:00:00 | | 2006-01-05 | 17,46 | 4.198.800 | 17,93 | 17,32 | 17,63 | 00:00:00 | | 2006-01-06 | 17,61 | 4.778.700 | 17,62 | 17,14 | 17,50 | 00:00:00 | | 2006-01-09 | 17,62 | 4.564.100 | 17,70 | 17,41 | 17,50 | 00:00:00 | | 2006-01-10 | 17,48 | 4.060.700 | 17,55 | 17,37 | 17,49 | 00:00:00 | | 2006-01-11 | 18,15 | 10.461.900 | 18,21 | 17,52 | 17,60 | 00:00:00 | | 2006-01-12 | 17,86 | 6.464.100 | 18,10 | 17,65 | 18,01 | 00:00:00 | | 2006-01-13 | 17,42 | 18.915.600 | 18,01 | 17,40 | 17,85 | 00:00:00 | | 2006-01-17 | 17,24 | 4.630.400 | 17,38 | 17,13 | 17,35 | 00:00:00 | | 2006-01-18 | 17,19 | 3.133.900 | 17,51 | 17,05 | 17,20 | 00:00:00 | | 2006-01-19 | 17,17 | 3.812.500 | 17,35 | 17,14 | 17,30 | 00:00:00 | | 2006-01-20 | 16,98 | 4.518.600 | 17,35 | 16,96 | 17,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
