|
 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 | | 2011-02-18 | 23,05 | 7.469.000 | 23,16 | 22,87 | 23,13 | 00:00:00 | | 2011-02-22 | 22,70 | 6.603.300 | 23,11 | 22,62 | 22,72 | 00:00:00 | | 2011-02-23 | 22,33 | 7.663.600 | 22,75 | 22,02 | 22,64 | 00:00:00 | | 2011-02-24 | 22,49 | 9.808.100 | 22,68 | 22,20 | 22,56 | 00:00:00 | | 2011-02-25 | 22,75 | 10.959.200 | 23,19 | 22,28 | 22,78 | 00:00:00 | | 2011-02-28 | 22,53 | 8.028.500 | 22,72 | 22,38 | 22,70 | 00:00:00 | | 2011-03-01 | 22,20 | 9.182.400 | 22,75 | 22,14 | 22,53 | 00:00:00 | | 2011-03-02 | 22,21 | 7.934.200 | 22,35 | 21,81 | 22,20 | 00:00:00 | | 2011-03-03 | 21,78 | 11.562.000 | 22,19 | 21,42 | 21,86 | 00:00:00 | | 2011-03-04 | 21,59 | 8.361.500 | 22,07 | 21,48 | 21,82 | 00:00:00 | | 2011-03-07 | 21,26 | 8.329.600 | 21,71 | 21,20 | 21,69 | 00:00:00 | | 2011-03-08 | 21,30 | 5.260.600 | 21,45 | 21,12 | 21,26 | 00:00:00 | | 2011-03-09 | 21,46 | 6.771.100 | 21,51 | 21,20 | 21,25 | 00:00:00 | | 2011-03-10 | 21,43 | 7.514.200 | 21,59 | 21,01 | 21,01 | 00:00:00 | | 2011-03-11 | 21,97 | 9.053.300 | 22,03 | 21,26 | 21,26 | 00:00:00 | | 2011-03-14 | 21,79 | 12.410.700 | 22,12 | 21,52 | 21,63 | 00:00:00 | | 2011-03-15 | 21,72 | 9.370.300 | 21,86 | 21,17 | 21,41 | 00:00:00 | | 2011-03-16 | 21,53 | 9.185.900 | 21,93 | 21,37 | 21,71 | 00:00:00 | | 2011-03-17 | 21,68 | 8.808.800 | 21,80 | 21,57 | 21,77 | 00:00:00 | | 2011-03-18 | 21,87 | 11.646.100 | 21,91 | 21,59 | 21,81 | 00:00:00 | | 2011-03-21 | 21,91 | 9.060.500 | 21,99 | 21,64 | 21,74 | 00:00:00 | | 2011-03-22 | 21,85 | 6.242.200 | 22,02 | 21,75 | 21,92 | 00:00:00 | | 2011-03-23 | 22,02 | 7.447.400 | 22,10 | 21,60 | 21,80 | 00:00:00 | | 2011-03-24 | 22,54 | 6.466.700 | 22,59 | 22,04 | 22,09 | 00:00:00 | | 2011-03-25 | 22,56 | 4.485.000 | 22,63 | 22,41 | 22,58 | 00:00:00 | | 2011-03-28 | 22,17 | 6.070.800 | 22,68 | 22,16 | 22,56 | 00:00:00 | | 2011-03-29 | 22,28 | 4.285.700 | 22,30 | 22,10 | 22,10 | 00:00:00 | | 2011-03-30 | 22,64 | 4.680.800 | 22,71 | 22,29 | 22,40 | 00:00:00 | | 2011-03-31 | 22,66 | 6.507.700 | 22,73 | 22,46 | 22,60 | 00:00:00 | | 2011-04-01 | 22,63 | 6.541.700 | 22,99 | 22,56 | 22,74 | 00:00:00 | | 2011-04-04 | 22,53 | 6.541.100 | 22,66 | 22,38 | 22,59 | 00:00:00 | | 2011-04-05 | 23,10 | 9.039.200 | 23,28 | 22,23 | 22,25 | 00:00:00 | | 2011-04-06 | 23,06 | 8.876.300 | 23,20 | 22,73 | 23,13 | 00:00:00 | | 2011-04-07 | 22,72 | 21.158.400 | 23,33 | 21,97 | 22,09 | 00:00:00 | | 2011-04-08 | 22,25 | 8.366.300 | 22,86 | 22,10 | 22,86 | 00:00:00 | | 2011-04-11 | 22,17 | 6.058.600 | 22,28 | 22,02 | 22,18 | 00:00:00 | | 2011-04-12 | 22,17 | 7.529.100 | 22,56 | 22,01 | 22,13 | 00:00:00 | | 2011-04-13 | 22,53 | 6.371.000 | 22,58 | 22,09 | 22,25 | 00:00:00 | | 2011-04-14 | 22,23 | 6.939.700 | 22,52 | 22,15 | 22,49 | 00:00:00 | | 2011-04-15 | 22,47 | 5.909.600 | 22,50 | 22,19 | 22,34 | 00:00:00 | | 2011-04-18 | 21,79 | 10.498.000 | 22,04 | 21,46 | 21,46 | 00:00:00 | | 2011-04-19 | 21,72 | 6.277.900 | 21,92 | 21,61 | 21,82 | 00:00:00 | | 2011-04-20 | 21,89 | 10.593.400 | 22,10 | 21,85 | 21,99 | 00:00:00 | | 2011-04-21 | 21,99 | 5.420.800 | 22,13 | 21,87 | 21,99 | 00:00:00 | | 2011-04-25 | 22,28 | 4.750.600 | 22,31 | 21,93 | 21,97 | 00:00:00 | | 2011-04-26 | 22,79 | 11.717.700 | 22,91 | 22,23 | 22,29 | 00:00:00 | | 2011-04-27 | 23,04 | 8.430.000 | 23,17 | 22,63 | 22,78 | 00:00:00 | | 2011-04-28 | 23,26 | 5.794.200 | 23,27 | 22,88 | 22,94 | 00:00:00 | | 2011-04-29 | 23,24 | 7.600.000 | 23,35 | 23,05 | 23,23 | 00:00:00 | | 2011-05-02 | 22,96 | 5.383.800 | 23,28 | 22,91 | 23,23 | 00:00:00 | | 2011-05-03 | 22,93 | 5.044.800 | 23,18 | 22,80 | 22,97 | 00:00:00 | | 2011-05-04 | 23,13 | 13.819.000 | 23,73 | 22,94 | 23,07 | 00:00:00 | | 2011-05-05 | 22,93 | 10.791.200 | 23,45 | 22,87 | 22,91 | 00:00:00 | | 2011-05-06 | 22,60 | 8.301.400 | 22,98 | 22,51 | 22,83 | 00:00:00 | | 2011-05-09 | 22,57 | 4.396.800 | 22,65 | 22,35 | 22,46 | 00:00:00 | | 2011-05-10 | 22,98 | 7.319.500 | 23,11 | 22,62 | 22,72 | 00:00:00 | | 2011-05-11 | 22,87 | 7.129.500 | 23,00 | 22,48 | 22,94 | 00:00:00 | | 2011-05-12 | 23,10 | 4.400.000 | 23,16 | 22,73 | 22,84 | 00:00:00 | | 2011-05-13 | 23,05 | 5.453.700 | 23,27 | 22,97 | 23,14 | 00:00:00 | | 2011-05-16 | 22,95 | 4.286.800 | 23,14 | 22,80 | 22,96 | 00:00:00 | | 2011-05-17 | 22,99 | 6.029.500 | 23,16 | 22,73 | 22,88 | 00:00:00 | | 2011-05-18 | 23,08 | 6.330.400 | 23,37 | 22,94 | 22,99 | 00:00:00 | | 2011-05-19 | 23,29 | 11.218.200 | 23,37 | 22,90 | 23,13 | 00:00:00 | | 2011-05-20 | 19,22 | 38.813.100 | 19,82 | 19,09 | 19,19 | 00:00:00 | | 2011-05-23 | 19,28 | 14.618.600 | 19,72 | 19,00 | 19,01 | 00:00:00 | | 2011-05-24 | 18,73 | 20.603.400 | 19,31 | 18,60 | 19,17 | 00:00:00 | | 2011-05-25 | 18,77 | 10.530.400 | 19,06 | 18,61 | 18,65 | 00:00:00 | | 2011-05-26 | 19,03 | 8.046.900 | 19,12 | 18,66 | 18,68 | 00:00:00 | | 2011-05-27 | 19,20 | 5.276.800 | 19,24 | 19,02 | 19,06 | 00:00:00 | | 2011-05-31 | 19,40 | 8.976.300 | 19,44 | 18,97 | 19,17 | 00:00:00 | | 2011-06-01 | 18,90 | 12.530.500 | 19,33 | 18,88 | 19,30 | 00:00:00 | | 2011-06-02 | 18,12 | 26.602.000 | 18,77 | 17,97 | 18,54 | 00:00:00 | | 2011-06-03 | 17,92 | 12.019.300 | 18,23 | 17,84 | 17,97 | 00:00:00 | | 2011-06-06 | 17,83 | 13.478.500 | 18,15 | 17,82 | 17,93 | 00:00:00 | | 2011-06-07 | 17,91 | 8.646.600 | 18,23 | 17,85 | 17,98 | 00:00:00 | | 2011-06-08 | 17,49 | 14.364.900 | 17,70 | 17,41 | 17,47 | 00:00:00 | | 2011-06-09 | 17,81 | 10.274.000 | 17,95 | 17,53 | 17,64 | 00:00:00 | | 2011-06-10 | 17,72 | 9.276.600 | 17,93 | 17,56 | 17,76 | 00:00:00 | | 2011-06-13 | 17,50 | 7.297.800 | 17,85 | 17,45 | 17,79 | 00:00:00 | | 2011-06-14 | 17,87 | 7.106.000 | 18,01 | 17,67 | 17,74 | 00:00:00 | | 2011-06-15 | 17,72 | 5.936.400 | 17,89 | 17,54 | 17,74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
