|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 17,96 | 6.178.100 | 18,07 | 17,95 | 17,97 | 00:00:00 | | 2006-05-17 | 17,81 | 5.263.800 | 17,98 | 17,76 | 17,86 | 00:00:00 | | 2006-05-18 | 17,92 | 5.931.000 | 18,00 | 17,75 | 17,87 | 00:00:00 | | 2006-05-19 | 18,48 | 10.528.200 | 18,78 | 18,28 | 18,50 | 00:00:00 | | 2006-05-22 | 18,63 | 6.034.600 | 18,70 | 18,12 | 18,38 | 00:00:00 | | 2006-05-23 | 18,62 | 8.298.900 | 18,88 | 18,60 | 18,69 | 00:00:00 | | 2006-05-24 | 18,27 | 4.738.400 | 18,63 | 18,08 | 18,63 | 00:00:00 | | 2006-05-25 | 18,26 | 3.157.700 | 18,39 | 18,13 | 18,28 | 00:00:00 | | 2006-05-26 | 18,34 | 2.330.400 | 18,42 | 18,20 | 18,33 | 00:00:00 | | 2006-05-30 | 17,93 | 3.697.300 | 18,21 | 17,86 | 18,20 | 00:00:00 | | 2006-05-31 | 18,20 | 4.631.800 | 18,23 | 17,88 | 17,95 | 00:00:00 | | 2006-06-01 | 18,00 | 4.867.500 | 18,29 | 17,85 | 18,10 | 00:00:00 | | 2006-06-02 | 17,89 | 6.409.600 | 17,99 | 17,41 | 17,97 | 00:00:00 | | 2006-06-05 | 17,42 | 3.131.800 | 17,85 | 17,42 | 17,81 | 00:00:00 | | 2006-06-06 | 17,47 | 4.394.300 | 17,70 | 17,23 | 17,39 | 00:00:00 | | 2006-06-07 | 17,56 | 4.166.300 | 17,69 | 17,47 | 17,53 | 00:00:00 | | 2006-06-08 | 17,41 | 4.352.900 | 17,60 | 17,30 | 17,50 | 00:00:00 | | 2006-06-09 | 17,79 | 4.899.000 | 17,92 | 17,33 | 17,38 | 00:00:00 | | 2006-06-12 | 17,38 | 3.015.500 | 17,80 | 17,36 | 17,79 | 00:00:00 | | 2006-06-13 | 17,30 | 3.951.600 | 17,67 | 17,21 | 17,38 | 00:00:00 | | 2006-06-14 | 17,25 | 3.999.600 | 17,53 | 17,18 | 17,28 | 00:00:00 | | 2006-06-15 | 17,58 | 6.512.500 | 17,70 | 17,23 | 17,25 | 00:00:00 | | 2006-06-16 | 17,60 | 5.598.700 | 17,77 | 17,49 | 17,59 | 00:00:00 | | 2006-06-19 | 17,40 | 3.367.400 | 17,83 | 17,32 | 17,73 | 00:00:00 | | 2006-06-20 | 17,61 | 3.932.500 | 17,67 | 17,26 | 17,36 | 00:00:00 | | 2006-06-21 | 17,48 | 6.163.900 | 17,64 | 17,41 | 17,57 | 00:00:00 | | 2006-06-22 | 17,40 | 3.431.900 | 17,52 | 17,27 | 17,45 | 00:00:00 | | 2006-06-23 | 17,53 | 2.304.900 | 17,63 | 17,31 | 17,37 | 00:00:00 | | 2006-06-26 | 17,30 | 3.135.300 | 17,65 | 17,28 | 17,50 | 00:00:00 | | 2006-06-27 | 16,92 | 6.608.300 | 17,32 | 16,89 | 17,25 | 00:00:00 | | 2006-06-28 | 16,89 | 2.691.200 | 17,15 | 16,83 | 17,03 | 00:00:00 | | 2006-06-29 | 17,44 | 3.123.000 | 17,46 | 16,90 | 17,00 | 00:00:00 | | 2006-06-30 | 17,40 | 4.122.500 | 17,44 | 17,26 | 17,37 | 00:00:00 | | 2006-07-03 | 17,24 | 1.620.800 | 17,60 | 17,15 | 17,53 | 00:00:00 | | 2006-07-05 | 17,03 | 4.719.400 | 17,35 | 16,93 | 17,25 | 00:00:00 | | 2006-07-06 | 16,95 | 4.696.300 | 17,10 | 16,78 | 17,03 | 00:00:00 | | 2006-07-07 | 16,62 | 6.068.900 | 16,99 | 16,52 | 16,96 | 00:00:00 | | 2006-07-10 | 17,57 | 8.149.400 | 17,75 | 16,64 | 16,65 | 00:00:00 | | 2006-07-11 | 17,29 | 5.568.400 | 17,62 | 17,00 | 17,47 | 00:00:00 | | 2006-07-12 | 16,95 | 5.116.600 | 17,45 | 16,81 | 17,35 | 00:00:00 | | 2006-07-13 | 16,51 | 5.749.300 | 16,97 | 16,20 | 16,90 | 00:00:00 | | 2006-07-14 | 16,36 | 4.115.000 | 16,53 | 16,07 | 16,52 | 00:00:00 | | 2006-07-17 | 16,38 | 7.615.500 | 16,68 | 16,35 | 16,40 | 00:00:00 | | 2006-07-18 | 16,22 | 5.721.600 | 16,55 | 15,91 | 16,37 | 00:00:00 | | 2006-07-19 | 16,73 | 7.084.500 | 16,80 | 16,25 | 16,25 | 00:00:00 | | 2006-07-20 | 16,47 | 6.291.000 | 17,00 | 16,45 | 16,73 | 00:00:00 | | 2006-07-21 | 16,26 | 4.331.500 | 16,51 | 16,24 | 16,48 | 00:00:00 | | 2006-07-24 | 16,80 | 5.429.000 | 17,08 | 16,26 | 16,26 | 00:00:00 | | 2006-07-25 | 16,88 | 7.015.900 | 17,15 | 16,65 | 16,89 | 00:00:00 | | 2006-07-26 | 17,01 | 4.175.800 | 17,10 | 16,73 | 16,94 | 00:00:00 | | 2006-07-27 | 16,55 | 3.138.500 | 17,16 | 16,50 | 17,07 | 00:00:00 | | 2006-07-28 | 17,12 | 4.349.500 | 17,23 | 16,60 | 16,70 | 00:00:00 | | 2006-07-31 | 17,35 | 5.842.400 | 17,66 | 17,11 | 17,11 | 00:00:00 | | 2006-08-01 | 16,89 | 5.249.400 | 17,18 | 16,87 | 17,17 | 00:00:00 | | 2006-08-02 | 17,12 | 3.790.800 | 17,50 | 16,05 | 16,05 | 00:00:00 | | 2006-08-03 | 16,61 | 10.128.700 | 16,81 | 16,25 | 16,50 | 00:00:00 | | 2006-08-04 | 16,75 | 4.050.300 | 17,05 | 16,63 | 16,86 | 00:00:00 | | 2006-08-07 | 16,90 | 3.186.200 | 16,92 | 16,63 | 16,75 | 00:00:00 | | 2006-08-08 | 16,80 | 6.622.800 | 16,99 | 16,59 | 16,93 | 00:00:00 | | 2006-08-09 | 16,60 | 3.638.000 | 16,99 | 16,58 | 16,87 | 00:00:00 | | 2006-08-10 | 16,81 | 3.532.700 | 16,92 | 16,57 | 16,57 | 00:00:00 | | 2006-08-11 | 16,90 | 3.377.100 | 16,98 | 16,71 | 16,75 | 00:00:00 | | 2006-08-14 | 17,00 | 6.894.700 | 17,12 | 16,93 | 17,00 | 00:00:00 | | 2006-08-15 | 17,25 | 3.259.200 | 17,30 | 16,92 | 17,00 | 00:00:00 | | 2006-08-16 | 17,38 | 3.887.800 | 17,48 | 17,11 | 17,20 | 00:00:00 | | 2006-08-17 | 17,30 | 5.226.700 | 17,72 | 17,20 | 17,41 | 00:00:00 | | 2006-08-18 | 16,65 | 20.886.500 | 16,82 | 16,46 | 16,65 | 00:00:00 | | 2006-08-21 | 16,87 | 5.337.000 | 16,97 | 16,55 | 16,55 | 00:00:00 | | 2006-08-22 | 16,80 | 8.110.900 | 16,97 | 16,75 | 16,91 | 00:00:00 | | 2006-08-23 | 16,52 | 8.745.100 | 16,84 | 16,48 | 16,75 | 00:00:00 | | 2006-08-24 | 16,57 | 8.363.800 | 16,60 | 16,41 | 16,51 | 00:00:00 | | 2006-08-25 | 16,61 | 6.635.700 | 16,76 | 16,45 | 16,48 | 00:00:00 | | 2006-08-28 | 16,85 | 4.201.900 | 17,03 | 16,62 | 16,67 | 00:00:00 | | 2006-08-29 | 16,96 | 5.511.300 | 17,07 | 16,87 | 16,93 | 00:00:00 | | 2006-08-30 | 17,22 | 7.944.200 | 17,27 | 16,96 | 17,01 | 00:00:00 | | 2006-08-31 | 16,81 | 15.874.000 | 17,15 | 16,77 | 17,15 | 00:00:00 | | 2006-09-01 | 16,90 | 4.638.900 | 17,00 | 16,81 | 16,94 | 00:00:00 | | 2006-09-05 | 16,75 | 10.233.400 | 17,02 | 16,71 | 16,97 | 00:00:00 | | 2006-09-06 | 16,92 | 10.410.500 | 16,95 | 16,61 | 16,76 | 00:00:00 | | 2006-09-07 | 16,73 | 11.424.300 | 17,00 | 16,71 | 16,92 | 00:00:00 | | 2006-09-08 | 16,90 | 5.255.800 | 16,91 | 16,41 | 16,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
