|
 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 | | 2000-04-27 | 36,88 | 4.838.000 | 39,00 | 36,56 | 39,00 | 00:00:00 | | 2000-04-28 | 36,75 | 4.550.200 | 36,88 | 35,00 | 36,75 | 00:00:00 | | 2000-05-01 | 38,06 | 4.370.900 | 38,94 | 37,13 | 38,50 | 00:00:00 | | 2000-05-02 | 39,00 | 4.581.600 | 39,81 | 36,75 | 37,00 | 00:00:00 | | 2000-05-03 | 36,75 | 3.170.300 | 38,00 | 36,75 | 37,75 | 00:00:00 | | 2000-05-04 | 36,00 | 12.971.100 | 36,00 | 34,00 | 35,00 | 00:00:00 | | 2000-05-05 | 34,44 | 3.753.000 | 35,50 | 34,06 | 35,50 | 00:00:00 | | 2000-05-08 | 33,25 | 4.440.800 | 34,25 | 32,88 | 34,19 | 00:00:00 | | 2000-05-09 | 34,00 | 2.848.400 | 34,88 | 33,50 | 33,50 | 00:00:00 | | 2000-05-10 | 33,13 | 4.264.100 | 33,94 | 32,81 | 33,75 | 00:00:00 | | 2000-05-11 | 35,31 | 6.073.800 | 35,38 | 34,00 | 34,00 | 00:00:00 | | 2000-05-12 | 36,09 | 4.012.200 | 36,63 | 35,88 | 36,00 | 00:00:00 | | 2000-05-15 | 36,25 | 3.405.800 | 36,75 | 35,94 | 36,38 | 00:00:00 | | 2000-05-16 | 36,63 | 2.396.600 | 37,19 | 36,00 | 37,19 | 00:00:00 | | 2000-05-17 | 37,00 | 2.380.300 | 37,88 | 36,00 | 36,19 | 00:00:00 | | 2000-05-18 | 36,94 | 1.711.900 | 37,31 | 36,31 | 37,13 | 00:00:00 | | 2000-05-19 | 36,44 | 3.155.300 | 36,88 | 35,63 | 36,00 | 00:00:00 | | 2000-05-22 | 35,00 | 2.255.500 | 36,50 | 34,81 | 36,50 | 00:00:00 | | 2000-05-23 | 35,06 | 2.691.100 | 35,50 | 34,75 | 35,13 | 00:00:00 | | 2000-05-24 | 33,75 | 2.240.500 | 34,81 | 32,75 | 34,50 | 00:00:00 | | 2000-05-25 | 34,38 | 2.493.800 | 34,44 | 33,44 | 33,75 | 00:00:00 | | 2000-05-26 | 34,50 | 1.699.400 | 34,56 | 33,94 | 34,13 | 00:00:00 | | 2000-05-30 | 34,44 | 1.761.100 | 34,63 | 33,88 | 34,00 | 00:00:00 | | 2000-05-31 | 35,06 | 2.224.400 | 35,88 | 34,13 | 34,38 | 00:00:00 | | 2000-06-01 | 34,69 | 5.399.400 | 35,50 | 34,13 | 34,31 | 00:00:00 | | 2000-06-02 | 34,25 | 4.753.300 | 35,50 | 33,81 | 35,50 | 00:00:00 | | 2000-06-05 | 34,69 | 4.616.300 | 35,00 | 34,25 | 34,75 | 00:00:00 | | 2000-06-06 | 34,38 | 3.846.700 | 35,31 | 34,19 | 34,56 | 00:00:00 | | 2000-06-07 | 34,50 | 2.004.700 | 35,06 | 34,13 | 34,13 | 00:00:00 | | 2000-06-08 | 33,44 | 2.671.900 | 34,50 | 33,38 | 34,50 | 00:00:00 | | 2000-06-09 | 33,06 | 2.688.400 | 33,88 | 32,94 | 33,50 | 00:00:00 | | 2000-06-12 | 32,25 | 2.584.400 | 33,25 | 32,06 | 33,19 | 00:00:00 | | 2000-06-13 | 31,37 | 5.130.900 | 32,50 | 31,06 | 32,44 | 00:00:00 | | 2000-06-14 | 32,38 | 5.250.500 | 32,81 | 31,06 | 31,37 | 00:00:00 | | 2000-06-15 | 31,87 | 4.429.700 | 33,31 | 31,50 | 32,31 | 00:00:00 | | 2000-06-16 | 30,87 | 3.925.000 | 31,44 | 30,75 | 31,00 | 00:00:00 | | 2000-06-19 | 30,69 | 3.536.400 | 31,19 | 30,12 | 31,06 | 00:00:00 | | 2000-06-20 | 30,12 | 4.605.900 | 30,44 | 29,75 | 30,00 | 00:00:00 | | 2000-06-21 | 29,62 | 5.262.300 | 30,00 | 28,00 | 29,81 | 00:00:00 | | 2000-06-22 | 28,94 | 3.261.100 | 29,69 | 28,87 | 29,62 | 00:00:00 | | 2000-06-23 | 28,69 | 1.956.400 | 29,00 | 28,50 | 29,00 | 00:00:00 | | 2000-06-26 | 29,75 | 3.084.700 | 29,94 | 28,87 | 29,37 | 00:00:00 | | 2000-06-27 | 31,87 | 5.064.500 | 32,19 | 29,62 | 29,75 | 00:00:00 | | 2000-06-28 | 31,53 | 4.819.100 | 32,25 | 30,37 | 31,75 | 00:00:00 | | 2000-06-29 | 30,00 | 4.118.100 | 31,06 | 29,37 | 31,00 | 00:00:00 | | 2000-06-30 | 31,25 | 5.235.900 | 31,56 | 30,19 | 30,25 | 00:00:00 | | 2000-07-03 | 30,37 | 2.186.100 | 30,62 | 29,94 | 30,37 | 00:00:00 | | 2000-07-05 | 29,87 | 3.294.500 | 30,50 | 29,87 | 30,37 | 00:00:00 | | 2000-07-06 | 33,38 | 10.941.100 | 34,38 | 29,62 | 29,94 | 00:00:00 | | 2000-07-07 | 35,50 | 6.650.500 | 35,69 | 33,19 | 34,25 | 00:00:00 | | 2000-07-10 | 37,88 | 8.948.300 | 38,44 | 35,06 | 35,63 | 00:00:00 | | 2000-07-11 | 38,63 | 7.081.100 | 38,75 | 37,00 | 37,38 | 00:00:00 | | 2000-07-12 | 37,88 | 6.053.300 | 39,00 | 37,75 | 38,38 | 00:00:00 | | 2000-07-13 | 37,25 | 2.607.200 | 37,88 | 36,75 | 37,63 | 00:00:00 | | 2000-07-14 | 38,19 | 2.402.800 | 38,19 | 36,56 | 37,31 | 00:00:00 | | 2000-07-17 | 38,34 | 3.905.300 | 39,13 | 37,44 | 37,69 | 00:00:00 | | 2000-07-18 | 37,25 | 1.593.400 | 38,25 | 37,13 | 38,00 | 00:00:00 | | 2000-07-19 | 36,00 | 1.896.600 | 37,50 | 36,00 | 37,31 | 00:00:00 | | 2000-07-20 | 35,94 | 3.202.300 | 36,19 | 35,63 | 36,06 | 00:00:00 | | 2000-07-21 | 36,94 | 2.393.000 | 37,13 | 35,50 | 35,63 | 00:00:00 | | 2000-07-24 | 36,94 | 1.869.800 | 37,50 | 36,38 | 36,63 | 00:00:00 | | 2000-07-25 | 36,00 | 3.222.500 | 36,75 | 35,38 | 36,69 | 00:00:00 | | 2000-07-26 | 36,63 | 3.053.600 | 37,63 | 35,63 | 36,00 | 00:00:00 | | 2000-07-27 | 38,13 | 3.738.800 | 38,13 | 37,06 | 37,13 | 00:00:00 | | 2000-07-28 | 37,56 | 3.437.800 | 38,63 | 37,25 | 38,13 | 00:00:00 | | 2000-07-31 | 35,81 | 3.657.500 | 37,31 | 35,38 | 37,19 | 00:00:00 | | 2000-08-01 | 37,00 | 12.524.200 | 37,06 | 35,50 | 36,50 | 00:00:00 | | 2000-08-02 | 32,13 | 3.687.000 | 38,00 | 32,00 | 37,00 | 00:00:00 | | 2000-08-03 | 30,37 | 14.218.600 | 31,25 | 29,69 | 31,25 | 00:00:00 | | 2000-08-04 | 30,06 | 7.474.100 | 30,19 | 29,75 | 30,19 | 00:00:00 | | 2000-08-07 | 30,25 | 5.385.600 | 30,50 | 30,00 | 30,19 | 00:00:00 | | 2000-08-08 | 31,69 | 7.716.600 | 31,69 | 30,06 | 30,12 | 00:00:00 | | 2000-08-09 | 31,50 | 6.136.400 | 31,62 | 30,50 | 30,50 | 00:00:00 | | 2000-08-10 | 27,00 | 38.301.100 | 28,25 | 26,12 | 28,25 | 00:00:00 | | 2000-08-11 | 27,06 | 9.494.100 | 27,25 | 25,94 | 26,75 | 00:00:00 | | 2000-08-14 | 26,44 | 6.994.800 | 26,62 | 25,56 | 26,06 | 00:00:00 | | 2000-08-15 | 26,44 | 5.253.900 | 27,62 | 26,25 | 26,94 | 00:00:00 | | 2000-08-16 | 25,56 | 5.648.300 | 26,62 | 25,06 | 26,50 | 00:00:00 | | 2000-08-17 | 26,00 | 3.583.300 | 26,19 | 25,12 | 25,50 | 00:00:00 | | 2000-08-18 | 27,00 | 3.433.400 | 27,19 | 25,56 | 25,56 | 00:00:00 | | 2000-08-21 | 27,12 | 3.231.300 | 27,31 | 26,25 | 26,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
