|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 21,37 | 9.552.600 | 21,66 | 21,05 | 21,05 | 00:00:00 | | 2007-12-18 | 21,66 | 9.111.400 | 21,87 | 21,11 | 21,48 | 00:00:00 | | 2007-12-19 | 21,50 | 6.265.700 | 21,89 | 21,28 | 21,71 | 00:00:00 | | 2007-12-20 | 21,24 | 10.435.900 | 21,93 | 20,94 | 21,70 | 00:00:00 | | 2007-12-21 | 21,76 | 11.252.300 | 21,80 | 21,23 | 21,50 | 00:00:00 | | 2007-12-24 | 21,87 | 2.943.600 | 22,00 | 21,72 | 21,76 | 00:00:00 | | 2007-12-26 | 21,32 | 5.412.300 | 22,02 | 21,02 | 22,02 | 00:00:00 | | 2007-12-27 | 21,08 | 3.359.900 | 21,34 | 21,03 | 21,29 | 00:00:00 | | 2007-12-28 | 21,36 | 6.680.600 | 21,49 | 21,03 | 21,04 | 00:00:00 | | 2007-12-31 | 21,28 | 6.626.300 | 21,56 | 21,10 | 21,26 | 00:00:00 | | 2008-01-02 | 20,32 | 9.751.200 | 21,25 | 20,29 | 21,23 | 00:00:00 | | 2008-01-03 | 20,37 | 12.751.000 | 20,83 | 20,28 | 20,42 | 00:00:00 | | 2008-01-04 | 19,66 | 13.965.500 | 20,09 | 19,19 | 19,92 | 00:00:00 | | 2008-01-07 | 20,02 | 9.721.600 | 20,24 | 19,45 | 19,74 | 00:00:00 | | 2008-01-08 | 19,33 | 8.114.500 | 20,28 | 19,29 | 20,08 | 00:00:00 | | 2008-01-09 | 19,35 | 11.533.700 | 19,42 | 18,52 | 19,42 | 00:00:00 | | 2008-01-10 | 17,97 | 23.112.500 | 18,74 | 17,56 | 18,58 | 00:00:00 | | 2008-01-11 | 17,20 | 12.639.000 | 17,77 | 17,02 | 17,77 | 00:00:00 | | 2008-01-14 | 17,53 | 10.146.000 | 17,56 | 17,24 | 17,37 | 00:00:00 | | 2008-01-15 | 17,02 | 7.541.900 | 17,46 | 16,93 | 17,29 | 00:00:00 | | 2008-01-16 | 17,44 | 8.052.100 | 17,73 | 16,84 | 16,90 | 00:00:00 | | 2008-01-17 | 17,02 | 12.722.300 | 18,06 | 16,95 | 17,53 | 00:00:00 | | 2008-01-18 | 17,23 | 13.878.200 | 17,92 | 17,04 | 17,18 | 00:00:00 | | 2008-01-22 | 17,68 | 13.287.900 | 17,94 | 16,36 | 16,36 | 00:00:00 | | 2008-01-23 | 18,58 | 17.059.300 | 18,80 | 17,02 | 17,30 | 00:00:00 | | 2008-01-24 | 18,38 | 16.527.600 | 18,80 | 17,86 | 18,68 | 00:00:00 | | 2008-01-25 | 17,80 | 10.253.000 | 18,99 | 17,55 | 18,57 | 00:00:00 | | 2008-01-28 | 18,42 | 9.381.400 | 18,45 | 17,64 | 17,79 | 00:00:00 | | 2008-01-29 | 18,88 | 6.554.300 | 18,95 | 18,14 | 18,42 | 00:00:00 | | 2008-01-30 | 18,42 | 9.600.000 | 18,94 | 18,30 | 18,84 | 00:00:00 | | 2008-01-31 | 19,09 | 10.480.800 | 19,53 | 17,93 | 18,17 | 00:00:00 | | 2008-02-01 | 19,34 | 7.102.500 | 19,47 | 18,95 | 19,10 | 00:00:00 | | 2008-02-04 | 18,73 | 6.722.400 | 19,41 | 18,54 | 19,27 | 00:00:00 | | 2008-02-05 | 18,17 | 8.993.400 | 18,82 | 18,09 | 18,36 | 00:00:00 | | 2008-02-06 | 18,33 | 10.431.300 | 18,95 | 18,11 | 18,32 | 00:00:00 | | 2008-02-07 | 19,65 | 11.837.200 | 19,85 | 18,27 | 18,27 | 00:00:00 | | 2008-02-08 | 19,78 | 12.320.100 | 20,20 | 19,32 | 19,51 | 00:00:00 | | 2008-02-11 | 19,98 | 9.759.100 | 19,98 | 19,47 | 19,81 | 00:00:00 | | 2008-02-12 | 19,94 | 6.425.000 | 20,43 | 19,80 | 20,06 | 00:00:00 | | 2008-02-13 | 20,06 | 7.493.400 | 20,33 | 19,75 | 20,05 | 00:00:00 | | 2008-02-14 | 19,43 | 8.421.600 | 19,99 | 19,19 | 19,88 | 00:00:00 | | 2008-02-15 | 19,70 | 8.703.400 | 19,74 | 19,13 | 19,25 | 00:00:00 | | 2008-02-19 | 19,23 | 8.130.000 | 19,99 | 19,15 | 19,76 | 00:00:00 | | 2008-02-20 | 19,55 | 16.677.700 | 19,64 | 19,21 | 19,26 | 00:00:00 | | 2008-02-21 | 19,29 | 8.387.400 | 19,84 | 19,22 | 19,59 | 00:00:00 | | 2008-02-22 | 19,71 | 6.314.600 | 19,71 | 19,19 | 19,42 | 00:00:00 | | 2008-02-25 | 19,96 | 14.336.800 | 20,00 | 19,52 | 19,70 | 00:00:00 | | 2008-02-26 | 20,27 | 14.632.700 | 20,41 | 19,87 | 19,87 | 00:00:00 | | 2008-02-27 | 19,87 | 9.505.200 | 20,26 | 19,58 | 20,19 | 00:00:00 | | 2008-02-28 | 19,45 | 8.914.400 | 19,99 | 19,22 | 19,78 | 00:00:00 | | 2008-02-29 | 20,17 | 22.042.100 | 20,70 | 20,01 | 20,70 | 00:00:00 | | 2008-03-03 | 20,48 | 10.722.800 | 20,60 | 19,78 | 20,18 | 00:00:00 | | 2008-03-04 | 20,34 | 11.573.700 | 20,57 | 20,11 | 20,33 | 00:00:00 | | 2008-03-05 | 20,52 | 11.972.000 | 21,28 | 20,31 | 20,44 | 00:00:00 | | 2008-03-06 | 19,37 | 11.768.900 | 20,08 | 19,21 | 20,07 | 00:00:00 | | 2008-03-07 | 19,58 | 10.773.900 | 19,74 | 19,02 | 19,18 | 00:00:00 | | 2008-03-10 | 19,33 | 10.629.700 | 19,73 | 19,24 | 19,56 | 00:00:00 | | 2008-03-11 | 19,92 | 10.973.400 | 20,00 | 19,16 | 19,82 | 00:00:00 | | 2008-03-12 | 19,76 | 9.958.400 | 20,58 | 19,75 | 19,99 | 00:00:00 | | 2008-03-13 | 20,23 | 12.248.700 | 20,32 | 19,44 | 19,45 | 00:00:00 | | 2008-03-14 | 19,81 | 12.109.800 | 20,42 | 19,37 | 20,42 | 00:00:00 | | 2008-03-17 | 19,68 | 12.267.400 | 19,95 | 19,18 | 19,30 | 00:00:00 | | 2008-03-18 | 20,54 | 10.492.300 | 20,55 | 19,85 | 19,98 | 00:00:00 | | 2008-03-19 | 20,57 | 13.655.400 | 21,15 | 20,42 | 20,74 | 00:00:00 | | 2008-03-20 | 21,37 | 11.054.000 | 21,48 | 20,50 | 20,58 | 00:00:00 | | 2008-03-24 | 21,34 | 10.156.600 | 21,89 | 20,89 | 20,89 | 00:00:00 | | 2008-03-25 | 20,73 | 8.158.900 | 20,92 | 20,40 | 20,86 | 00:00:00 | | 2008-03-26 | 20,60 | 9.953.800 | 20,85 | 20,41 | 20,48 | 00:00:00 | | 2008-03-27 | 20,18 | 8.419.400 | 20,70 | 20,15 | 20,67 | 00:00:00 | | 2008-03-28 | 19,52 | 9.164.500 | 19,98 | 19,33 | 19,94 | 00:00:00 | | 2008-03-31 | 19,68 | 8.517.300 | 19,87 | 19,46 | 19,54 | 00:00:00 | | 2008-04-01 | 20,37 | 9.143.500 | 20,50 | 19,76 | 20,07 | 00:00:00 | | 2008-04-02 | 20,42 | 7.455.200 | 20,78 | 20,22 | 20,36 | 00:00:00 | | 2008-04-03 | 19,85 | 12.579.400 | 20,17 | 19,50 | 20,06 | 00:00:00 | | 2008-04-04 | 19,05 | 10.931.000 | 19,59 | 19,02 | 19,58 | 00:00:00 | | 2008-04-07 | 19,19 | 12.588.000 | 19,47 | 19,01 | 19,15 | 00:00:00 | | 2008-04-08 | 19,01 | 9.588.100 | 19,14 | 18,85 | 18,85 | 00:00:00 | | 2008-04-09 | 18,89 | 11.604.500 | 19,13 | 18,64 | 18,92 | 00:00:00 | | 2008-04-10 | 18,47 | 16.377.500 | 19,18 | 18,46 | 18,85 | 00:00:00 | | 2008-04-11 | 17,95 | 9.311.600 | 18,25 | 17,87 | 18,21 | 00:00:00 | | 2008-04-14 | 18,48 | 11.870.800 | 18,59 | 17,77 | 17,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
