|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-08-21 | 27,12 | 3.231.300 | 27,31 | 26,25 | 26,56 | 00:00:00 | 2000-08-22 | 28,37 | 5.633.300 | 29,12 | 27,37 | 27,44 | 00:00:00 | 2000-08-23 | 28,87 | 3.331.900 | 29,37 | 28,12 | 28,25 | 00:00:00 | 2000-08-24 | 27,56 | 3.753.000 | 28,31 | 27,19 | 27,56 | 00:00:00 | 2000-08-25 | 26,44 | 3.814.700 | 26,94 | 26,25 | 26,50 | 00:00:00 | 2000-08-28 | 25,94 | 3.343.400 | 26,69 | 25,81 | 26,56 | 00:00:00 | 2000-08-29 | 26,75 | 3.190.600 | 26,75 | 25,50 | 25,69 | 00:00:00 | 2000-08-30 | 22,50 | 5.547.700 | 26,00 | 21,69 | 26,00 | 00:00:00 | 2000-08-31 | 22,25 | 25.970.900 | 22,50 | 21,12 | 21,87 | 00:00:00 | 2000-09-01 | 23,50 | 5.859.700 | 23,87 | 22,19 | 22,44 | 00:00:00 | 2000-09-05 | 22,94 | 4.655.300 | 24,00 | 22,87 | 23,44 | 00:00:00 | 2000-09-06 | 23,31 | 3.171.700 | 23,75 | 22,94 | 22,94 | 00:00:00 | 2000-09-07 | 22,94 | 5.395.800 | 23,75 | 22,81 | 23,37 | 00:00:00 | 2000-09-08 | 23,87 | 3.974.500 | 23,94 | 23,12 | 23,25 | 00:00:00 | 2000-09-11 | 23,81 | 4.255.200 | 25,00 | 23,62 | 23,87 | 00:00:00 | 2000-09-12 | 24,69 | 2.703.600 | 24,69 | 23,87 | 24,12 | 00:00:00 | 2000-09-13 | 25,00 | 4.683.300 | 25,25 | 24,62 | 24,69 | 00:00:00 | 2000-09-14 | 25,25 | 3.695.800 | 25,50 | 25,00 | 25,25 | 00:00:00 | 2000-09-15 | 23,94 | 4.542.000 | 25,12 | 23,94 | 25,06 | 00:00:00 | 2000-09-18 | 23,00 | 3.514.400 | 24,00 | 23,00 | 23,62 | 00:00:00 | 2000-09-19 | 23,06 | 2.714.800 | 23,37 | 22,94 | 23,37 | 00:00:00 | 2000-09-20 | 24,00 | 2.604.800 | 24,00 | 22,94 | 23,00 | 00:00:00 | 2000-09-21 | 23,25 | 2.130.200 | 23,87 | 23,00 | 23,00 | 00:00:00 | 2000-09-22 | 23,19 | 2.751.900 | 23,62 | 22,81 | 22,87 | 00:00:00 | 2000-09-25 | 22,00 | 3.813.100 | 23,62 | 21,94 | 23,62 | 00:00:00 | 2000-09-26 | 20,75 | 6.840.500 | 22,00 | 20,50 | 22,00 | 00:00:00 | 2000-09-27 | 19,94 | 8.003.600 | 20,75 | 19,56 | 20,25 | 00:00:00 | 2000-09-28 | 20,37 | 7.970.800 | 20,44 | 19,75 | 19,81 | 00:00:00 | 2000-09-29 | 20,06 | 3.075.900 | 20,37 | 19,87 | 20,06 | 00:00:00 | 2000-10-02 | 19,44 | 3.753.000 | 20,19 | 19,06 | 20,06 | 00:00:00 | 2000-10-03 | 20,00 | 3.620.300 | 20,25 | 19,06 | 19,75 | 00:00:00 | 2000-10-04 | 19,87 | 2.961.100 | 20,44 | 19,25 | 19,25 | 00:00:00 | 2000-10-05 | 21,19 | 6.871.300 | 22,00 | 19,50 | 19,75 | 00:00:00 | 2000-10-06 | 20,50 | 5.815.600 | 20,81 | 20,12 | 20,12 | 00:00:00 | 2000-10-09 | 21,31 | 3.992.800 | 21,87 | 20,12 | 20,12 | 00:00:00 | 2000-10-10 | 21,00 | 2.347.800 | 21,56 | 20,81 | 21,56 | 00:00:00 | 2000-10-11 | 19,25 | 6.524.100 | 20,50 | 19,00 | 20,12 | 00:00:00 | 2000-10-12 | 18,75 | 3.520.600 | 19,50 | 18,56 | 19,00 | 00:00:00 | 2000-10-13 | 18,81 | 4.166.100 | 19,00 | 18,50 | 18,75 | 00:00:00 | 2000-10-16 | 19,44 | 4.942.300 | 20,12 | 19,06 | 19,06 | 00:00:00 | 2000-10-17 | 19,19 | 4.193.000 | 20,06 | 19,12 | 20,00 | 00:00:00 | 2000-10-18 | 21,50 | 11.043.300 | 21,94 | 19,00 | 19,87 | 00:00:00 | 2000-10-19 | 24,06 | 8.254.500 | 24,19 | 21,62 | 21,75 | 00:00:00 | 2000-10-20 | 23,00 | 3.595.500 | 23,81 | 22,50 | 23,81 | 00:00:00 | 2000-10-23 | 23,12 | 2.314.700 | 23,94 | 23,00 | 23,06 | 00:00:00 | 2000-10-24 | 24,31 | 2.763.600 | 25,00 | 23,62 | 23,69 | 00:00:00 | 2000-10-25 | 23,50 | 1.903.400 | 24,37 | 23,50 | 23,56 | 00:00:00 | 2000-10-26 | 23,12 | 4.642.300 | 24,19 | 22,81 | 23,87 | 00:00:00 | 2000-10-27 | 23,00 | 2.321.100 | 23,12 | 22,69 | 23,06 | 00:00:00 | 2000-10-30 | 23,25 | 4.325.000 | 23,56 | 23,00 | 23,00 | 00:00:00 | 2000-10-31 | 25,81 | 5.155.500 | 25,87 | 23,31 | 23,31 | 00:00:00 | 2000-11-01 | 24,44 | 5.897.500 | 25,37 | 24,12 | 25,31 | 00:00:00 | 2000-11-02 | 27,19 | 13.876.100 | 27,31 | 24,62 | 25,75 | 00:00:00 | 2000-11-03 | 26,25 | 4.925.500 | 26,81 | 25,62 | 26,75 | 00:00:00 | 2000-11-06 | 25,81 | 3.130.200 | 26,31 | 25,62 | 26,31 | 00:00:00 | 2000-11-07 | 26,12 | 4.440.300 | 26,25 | 25,56 | 25,81 | 00:00:00 | 2000-11-08 | 26,25 | 2.607.700 | 26,62 | 25,69 | 26,19 | 00:00:00 | 2000-11-09 | 24,62 | 4.185.500 | 25,56 | 24,25 | 25,00 | 00:00:00 | 2000-11-10 | 23,69 | 5.374.800 | 24,37 | 23,12 | 23,69 | 00:00:00 | 2000-11-13 | 24,50 | 2.982.200 | 24,56 | 23,12 | 23,44 | 00:00:00 | 2000-11-14 | 25,62 | 3.955.200 | 25,94 | 24,19 | 24,50 | 00:00:00 | 2000-11-15 | 24,87 | 2.959.200 | 25,62 | 24,50 | 25,56 | 00:00:00 | 2000-11-16 | 24,87 | 2.122.300 | 25,00 | 24,12 | 24,50 | 00:00:00 | 2000-11-17 | 24,62 | 1.932.800 | 24,87 | 24,31 | 24,87 | 00:00:00 | 2000-11-20 | 23,75 | 1.684.200 | 24,50 | 23,50 | 24,50 | 00:00:00 | 2000-11-21 | 23,50 | 2.900.800 | 23,75 | 23,37 | 23,75 | 00:00:00 | 2000-11-22 | 24,44 | 2.490.900 | 24,69 | 23,44 | 23,50 | 00:00:00 | 2000-11-24 | 25,00 | 1.045.900 | 25,06 | 24,44 | 24,50 | 00:00:00 | 2000-11-27 | 27,31 | 4.993.000 | 28,00 | 25,62 | 26,00 | 00:00:00 | 2000-11-28 | 26,00 | 4.512.700 | 26,87 | 25,19 | 26,31 | 00:00:00 | 2000-11-29 | 25,81 | 3.379.400 | 25,87 | 24,37 | 25,00 | 00:00:00 | 2000-11-30 | 24,94 | 5.242.200 | 25,25 | 23,62 | 25,25 | 00:00:00 | 2000-12-01 | 24,75 | 2.439.100 | 25,69 | 24,62 | 25,00 | 00:00:00 | 2000-12-04 | 26,56 | 2.227.800 | 26,62 | 24,56 | 24,81 | 00:00:00 | 2000-12-05 | 27,06 | 5.230.800 | 27,31 | 25,69 | 26,12 | 00:00:00 | 2000-12-06 | 27,06 | 3.620.900 | 28,12 | 26,69 | 27,06 | 00:00:00 | 2000-12-07 | 26,37 | 1.903.600 | 27,00 | 26,19 | 26,81 | 00:00:00 | 2000-12-08 | 26,69 | 2.694.800 | 27,19 | 26,19 | 26,19 | 00:00:00 | 2000-12-11 | 25,56 | 2.164.500 | 26,00 | 25,00 | 26,00 | 00:00:00 | 2000-12-12 | 25,81 | 1.906.900 | 26,12 | 25,37 | 25,44 | 00:00:00 | 2000-12-13 | 25,44 | 3.642.300 | 26,12 | 25,00 | 25,94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|