|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 16,98 | 4.518.600 | 17,35 | 16,96 | 17,27 | 00:00:00 | | 2006-01-23 | 16,90 | 2.975.100 | 17,12 | 16,83 | 16,94 | 00:00:00 | | 2006-01-24 | 17,06 | 5.353.500 | 17,60 | 16,89 | 16,90 | 00:00:00 | | 2006-01-25 | 17,16 | 4.393.100 | 17,33 | 16,87 | 17,07 | 00:00:00 | | 2006-01-26 | 17,12 | 10.173.200 | 17,22 | 16,90 | 17,17 | 00:00:00 | | 2006-01-27 | 17,38 | 8.187.800 | 17,43 | 17,15 | 17,28 | 00:00:00 | | 2006-01-30 | 17,95 | 8.482.300 | 18,07 | 17,70 | 17,90 | 00:00:00 | | 2006-01-31 | 18,09 | 6.509.600 | 18,24 | 17,92 | 18,00 | 00:00:00 | | 2006-02-01 | 17,98 | 5.057.200 | 18,30 | 17,86 | 18,00 | 00:00:00 | | 2006-02-02 | 18,55 | 15.127.000 | 19,00 | 18,20 | 18,90 | 00:00:00 | | 2006-02-03 | 18,63 | 5.656.200 | 18,70 | 18,25 | 18,35 | 00:00:00 | | 2006-02-06 | 18,74 | 6.356.500 | 18,81 | 18,42 | 18,71 | 00:00:00 | | 2006-02-07 | 18,35 | 3.943.000 | 18,75 | 18,30 | 18,38 | 00:00:00 | | 2006-02-08 | 18,14 | 6.570.100 | 18,60 | 18,03 | 18,60 | 00:00:00 | | 2006-02-09 | 18,35 | 7.877.200 | 18,45 | 18,15 | 18,15 | 00:00:00 | | 2006-02-10 | 18,25 | 6.538.700 | 18,50 | 18,19 | 18,35 | 00:00:00 | | 2006-02-13 | 18,00 | 2.936.000 | 18,30 | 17,90 | 18,25 | 00:00:00 | | 2006-02-14 | 18,30 | 6.977.300 | 18,35 | 17,96 | 18,07 | 00:00:00 | | 2006-02-15 | 18,46 | 4.715.400 | 18,54 | 18,09 | 18,20 | 00:00:00 | | 2006-02-16 | 18,71 | 5.533.200 | 18,84 | 18,44 | 18,54 | 00:00:00 | | 2006-02-17 | 18,82 | 5.607.400 | 18,92 | 18,66 | 18,84 | 00:00:00 | | 2006-02-21 | 18,94 | 6.823.900 | 19,30 | 18,90 | 19,18 | 00:00:00 | | 2006-02-22 | 19,14 | 6.404.600 | 19,35 | 18,85 | 19,04 | 00:00:00 | | 2006-02-23 | 19,10 | 6.472.200 | 19,42 | 19,01 | 19,20 | 00:00:00 | | 2006-02-24 | 18,43 | 11.957.800 | 18,67 | 18,17 | 18,25 | 00:00:00 | | 2006-02-27 | 18,59 | 5.354.900 | 18,66 | 18,35 | 18,43 | 00:00:00 | | 2006-02-28 | 18,54 | 6.692.400 | 18,54 | 18,24 | 18,48 | 00:00:00 | | 2006-03-01 | 18,66 | 6.089.000 | 18,66 | 18,39 | 18,49 | 00:00:00 | | 2006-03-02 | 18,28 | 7.055.200 | 18,45 | 18,00 | 18,01 | 00:00:00 | | 2006-03-03 | 18,27 | 3.211.200 | 18,46 | 18,11 | 18,15 | 00:00:00 | | 2006-03-06 | 17,97 | 5.781.300 | 18,26 | 17,95 | 18,20 | 00:00:00 | | 2006-03-07 | 17,57 | 8.465.600 | 17,94 | 17,35 | 17,85 | 00:00:00 | | 2006-03-08 | 17,69 | 8.055.400 | 17,82 | 17,26 | 17,49 | 00:00:00 | | 2006-03-09 | 17,74 | 6.150.700 | 18,15 | 17,58 | 17,67 | 00:00:00 | | 2006-03-10 | 18,01 | 6.211.800 | 18,06 | 17,75 | 17,76 | 00:00:00 | | 2006-03-13 | 17,95 | 3.971.100 | 18,07 | 17,60 | 18,00 | 00:00:00 | | 2006-03-14 | 18,26 | 5.665.600 | 18,27 | 17,86 | 17,90 | 00:00:00 | | 2006-03-15 | 18,19 | 3.252.500 | 18,29 | 18,13 | 18,19 | 00:00:00 | | 2006-03-16 | 18,25 | 4.392.500 | 18,39 | 18,15 | 18,19 | 00:00:00 | | 2006-03-17 | 18,22 | 4.582.000 | 18,38 | 18,18 | 18,37 | 00:00:00 | | 2006-03-20 | 18,25 | 2.191.400 | 18,36 | 18,16 | 18,17 | 00:00:00 | | 2006-03-21 | 17,99 | 3.257.500 | 18,32 | 17,97 | 18,29 | 00:00:00 | | 2006-03-22 | 18,26 | 2.173.200 | 18,32 | 17,93 | 17,93 | 00:00:00 | | 2006-03-23 | 18,28 | 2.779.100 | 18,34 | 18,14 | 18,16 | 00:00:00 | | 2006-03-24 | 18,15 | 2.454.100 | 18,26 | 18,10 | 18,20 | 00:00:00 | | 2006-03-27 | 18,35 | 3.051.800 | 18,42 | 18,09 | 18,10 | 00:00:00 | | 2006-03-28 | 18,13 | 3.926.900 | 18,43 | 18,07 | 18,43 | 00:00:00 | | 2006-03-29 | 18,03 | 3.766.700 | 18,23 | 18,03 | 18,12 | 00:00:00 | | 2006-03-30 | 18,34 | 4.638.500 | 18,39 | 17,95 | 17,97 | 00:00:00 | | 2006-03-31 | 18,68 | 7.219.200 | 18,80 | 18,20 | 18,27 | 00:00:00 | | 2006-04-03 | 18,49 | 7.378.300 | 19,10 | 18,47 | 19,08 | 00:00:00 | | 2006-04-04 | 18,70 | 3.723.300 | 18,78 | 18,34 | 18,46 | 00:00:00 | | 2006-04-05 | 18,66 | 3.746.700 | 18,85 | 18,56 | 18,66 | 00:00:00 | | 2006-04-06 | 18,57 | 7.763.400 | 18,66 | 18,24 | 18,27 | 00:00:00 | | 2006-04-07 | 18,21 | 5.173.700 | 18,71 | 18,19 | 18,71 | 00:00:00 | | 2006-04-10 | 17,87 | 6.293.100 | 18,21 | 17,70 | 18,20 | 00:00:00 | | 2006-04-11 | 17,95 | 5.493.900 | 18,07 | 17,68 | 17,82 | 00:00:00 | | 2006-04-12 | 17,71 | 5.580.000 | 18,00 | 17,56 | 17,56 | 00:00:00 | | 2006-04-13 | 17,67 | 6.796.200 | 17,83 | 17,64 | 17,72 | 00:00:00 | | 2006-04-17 | 17,55 | 4.458.300 | 17,80 | 17,34 | 17,64 | 00:00:00 | | 2006-04-18 | 17,69 | 4.972.900 | 17,80 | 17,51 | 17,54 | 00:00:00 | | 2006-04-19 | 17,81 | 6.276.600 | 17,90 | 17,65 | 17,70 | 00:00:00 | | 2006-04-20 | 17,94 | 4.328.900 | 18,00 | 17,80 | 17,83 | 00:00:00 | | 2006-04-21 | 17,92 | 3.868.700 | 18,07 | 17,80 | 18,07 | 00:00:00 | | 2006-04-24 | 17,93 | 3.688.700 | 18,03 | 17,84 | 17,92 | 00:00:00 | | 2006-04-25 | 18,01 | 3.566.600 | 18,08 | 17,83 | 17,95 | 00:00:00 | | 2006-04-26 | 18,02 | 6.349.400 | 18,25 | 17,97 | 17,99 | 00:00:00 | | 2006-04-27 | 17,99 | 5.175.600 | 18,10 | 17,90 | 18,00 | 00:00:00 | | 2006-04-28 | 18,09 | 5.297.100 | 18,11 | 17,93 | 17,94 | 00:00:00 | | 2006-05-01 | 18,15 | 6.555.700 | 18,35 | 18,07 | 18,17 | 00:00:00 | | 2006-05-02 | 18,02 | 5.837.900 | 18,24 | 17,99 | 18,19 | 00:00:00 | | 2006-05-03 | 18,03 | 5.712.200 | 18,07 | 17,98 | 18,02 | 00:00:00 | | 2006-05-04 | 18,16 | 4.675.500 | 18,49 | 18,03 | 18,45 | 00:00:00 | | 2006-05-05 | 18,37 | 3.950.600 | 18,37 | 18,00 | 18,15 | 00:00:00 | | 2006-05-08 | 18,49 | 6.753.900 | 18,86 | 18,37 | 18,40 | 00:00:00 | | 2006-05-09 | 18,31 | 3.974.700 | 18,48 | 18,24 | 18,43 | 00:00:00 | | 2006-05-10 | 18,25 | 4.635.200 | 18,33 | 18,07 | 18,24 | 00:00:00 | | 2006-05-11 | 18,00 | 4.144.800 | 18,20 | 17,98 | 18,13 | 00:00:00 | | 2006-05-12 | 17,85 | 5.777.100 | 18,05 | 17,80 | 18,00 | 00:00:00 | | 2006-05-15 | 18,01 | 3.983.400 | 18,09 | 17,79 | 17,87 | 00:00:00 | | 2006-05-16 | 17,96 | 6.178.100 | 18,07 | 17,95 | 17,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
