|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 25,44 | 3.642.300 | 26,12 | 25,00 | 25,94 | 00:00:00 | | 2000-12-14 | 24,81 | 3.283.400 | 25,25 | 24,37 | 25,12 | 00:00:00 | | 2000-12-15 | 23,87 | 4.414.700 | 24,25 | 23,06 | 23,56 | 00:00:00 | | 2000-12-18 | 23,75 | 3.845.300 | 23,94 | 22,75 | 23,94 | 00:00:00 | | 2000-12-19 | 23,00 | 2.229.500 | 24,25 | 23,00 | 23,81 | 00:00:00 | | 2000-12-20 | 23,00 | 4.238.300 | 23,31 | 21,50 | 21,62 | 00:00:00 | | 2000-12-21 | 23,87 | 2.360.800 | 24,00 | 22,62 | 22,62 | 00:00:00 | | 2000-12-22 | 24,12 | 2.596.700 | 24,37 | 23,25 | 23,44 | 00:00:00 | | 2000-12-26 | 23,44 | 2.002.800 | 24,25 | 22,94 | 24,00 | 00:00:00 | | 2000-12-27 | 25,56 | 4.240.600 | 26,37 | 23,19 | 23,62 | 00:00:00 | | 2000-12-28 | 25,06 | 3.028.000 | 25,87 | 24,87 | 25,75 | 00:00:00 | | 2000-12-29 | 25,50 | 2.971.600 | 26,00 | 25,37 | 25,44 | 00:00:00 | | 2001-01-02 | 25,44 | 3.134.500 | 25,94 | 25,00 | 25,31 | 00:00:00 | | 2001-01-03 | 30,31 | 14.417.500 | 30,62 | 25,37 | 25,44 | 00:00:00 | | 2001-01-04 | 29,50 | 15.845.900 | 30,75 | 29,00 | 29,37 | 00:00:00 | | 2001-01-05 | 27,50 | 5.130.600 | 29,19 | 27,00 | 29,00 | 00:00:00 | | 2001-01-08 | 27,12 | 3.703.000 | 27,56 | 26,81 | 27,19 | 00:00:00 | | 2001-01-09 | 27,87 | 3.620.300 | 28,31 | 27,25 | 27,31 | 00:00:00 | | 2001-01-10 | 27,81 | 2.010.900 | 28,00 | 27,44 | 27,81 | 00:00:00 | | 2001-01-11 | 28,87 | 4.293.100 | 29,44 | 26,94 | 27,81 | 00:00:00 | | 2001-01-12 | 29,50 | 3.873.600 | 29,87 | 28,25 | 29,00 | 00:00:00 | | 2001-01-16 | 29,37 | 3.256.100 | 29,94 | 29,00 | 29,12 | 00:00:00 | | 2001-01-17 | 28,19 | 2.733.300 | 29,75 | 27,94 | 29,50 | 00:00:00 | | 2001-01-18 | 27,37 | 3.119.700 | 28,50 | 27,00 | 28,25 | 00:00:00 | | 2001-01-19 | 26,00 | 4.470.800 | 26,56 | 25,75 | 26,00 | 00:00:00 | | 2001-01-22 | 29,25 | 8.741.400 | 29,44 | 27,50 | 27,50 | 00:00:00 | | 2001-01-23 | 29,44 | 3.740.600 | 30,00 | 28,81 | 29,81 | 00:00:00 | | 2001-01-24 | 30,00 | 10.683.300 | 32,00 | 29,31 | 30,50 | 00:00:00 | | 2001-01-25 | 32,13 | 8.598.000 | 33,00 | 30,37 | 30,62 | 00:00:00 | | 2001-01-26 | 31,87 | 3.903.100 | 32,75 | 31,44 | 32,13 | 00:00:00 | | 2001-01-29 | 32,17 | 2.815.900 | 32,50 | 31,64 | 31,80 | 00:00:00 | | 2001-01-30 | 32,75 | 3.373.100 | 32,90 | 31,70 | 32,00 | 00:00:00 | | 2001-01-31 | 32,60 | 4.197.600 | 34,00 | 32,30 | 32,75 | 00:00:00 | | 2001-02-01 | 33,00 | 2.775.300 | 33,25 | 32,00 | 32,60 | 00:00:00 | | 2001-02-02 | 32,12 | 2.896.200 | 33,45 | 31,60 | 33,35 | 00:00:00 | | 2001-02-05 | 30,65 | 5.825.300 | 31,73 | 29,80 | 31,50 | 00:00:00 | | 2001-02-06 | 30,00 | 4.041.700 | 30,64 | 29,91 | 30,64 | 00:00:00 | | 2001-02-07 | 29,56 | 5.285.800 | 30,00 | 29,42 | 29,75 | 00:00:00 | | 2001-02-08 | 26,61 | 10.681.600 | 27,99 | 25,85 | 27,60 | 00:00:00 | | 2001-02-09 | 27,00 | 9.604.600 | 28,84 | 26,60 | 28,50 | 00:00:00 | | 2001-02-12 | 28,01 | 3.771.300 | 28,45 | 27,05 | 27,05 | 00:00:00 | | 2001-02-13 | 28,80 | 5.832.300 | 29,12 | 28,10 | 28,75 | 00:00:00 | | 2001-02-14 | 28,90 | 4.191.200 | 29,30 | 28,42 | 29,30 | 00:00:00 | | 2001-02-15 | 29,42 | 3.419.500 | 29,90 | 28,76 | 29,40 | 00:00:00 | | 2001-02-16 | 29,44 | 2.168.300 | 29,95 | 29,02 | 29,05 | 00:00:00 | | 2001-02-20 | 29,30 | 3.123.800 | 30,10 | 28,93 | 29,44 | 00:00:00 | | 2001-02-21 | 27,61 | 3.020.100 | 29,19 | 27,37 | 29,15 | 00:00:00 | | 2001-02-22 | 27,54 | 3.816.300 | 27,65 | 26,04 | 27,30 | 00:00:00 | | 2001-02-23 | 27,65 | 1.702.200 | 27,90 | 27,05 | 27,50 | 00:00:00 | | 2001-02-26 | 28,89 | 1.757.900 | 29,10 | 27,71 | 27,90 | 00:00:00 | | 2001-02-27 | 28,47 | 2.689.800 | 29,44 | 28,32 | 28,70 | 00:00:00 | | 2001-02-28 | 27,24 | 2.853.900 | 28,65 | 26,93 | 28,45 | 00:00:00 | | 2001-03-01 | 26,07 | 3.482.100 | 26,99 | 25,69 | 26,99 | 00:00:00 | | 2001-03-02 | 23,81 | 11.944.600 | 24,17 | 22,50 | 22,50 | 00:00:00 | | 2001-03-05 | 24,45 | 4.012.600 | 24,53 | 24,10 | 24,28 | 00:00:00 | | 2001-03-06 | 25,00 | 2.998.400 | 25,25 | 24,20 | 25,25 | 00:00:00 | | 2001-03-07 | 26,15 | 2.779.900 | 27,00 | 25,00 | 25,00 | 00:00:00 | | 2001-03-08 | 26,00 | 4.393.300 | 26,85 | 25,42 | 25,65 | 00:00:00 | | 2001-03-09 | 25,65 | 3.388.700 | 25,75 | 25,00 | 25,25 | 00:00:00 | | 2001-03-12 | 23,77 | 2.784.400 | 24,80 | 23,70 | 24,55 | 00:00:00 | | 2001-03-13 | 23,56 | 2.532.000 | 23,72 | 22,60 | 23,57 | 00:00:00 | | 2001-03-14 | 23,40 | 2.340.200 | 23,66 | 22,55 | 22,95 | 00:00:00 | | 2001-03-15 | 23,75 | 5.589.700 | 23,97 | 22,50 | 23,70 | 00:00:00 | | 2001-03-16 | 23,27 | 7.392.900 | 23,50 | 22,80 | 22,95 | 00:00:00 | | 2001-03-19 | 24,00 | 2.758.600 | 24,00 | 23,12 | 23,12 | 00:00:00 | | 2001-03-20 | 23,06 | 6.815.400 | 24,59 | 22,85 | 24,00 | 00:00:00 | | 2001-03-21 | 23,01 | 6.717.200 | 23,58 | 22,63 | 23,26 | 00:00:00 | | 2001-03-22 | 23,29 | 4.424.200 | 23,40 | 22,18 | 23,00 | 00:00:00 | | 2001-03-23 | 23,79 | 3.421.700 | 23,90 | 22,25 | 22,80 | 00:00:00 | | 2001-03-26 | 24,16 | 3.558.200 | 24,33 | 23,70 | 23,70 | 00:00:00 | | 2001-03-27 | 24,13 | 3.489.800 | 24,25 | 23,26 | 24,00 | 00:00:00 | | 2001-03-28 | 23,55 | 2.113.700 | 23,90 | 22,97 | 23,50 | 00:00:00 | | 2001-03-29 | 23,69 | 2.516.300 | 23,97 | 22,75 | 23,30 | 00:00:00 | | 2001-03-30 | 23,72 | 1.812.300 | 23,99 | 22,95 | 23,85 | 00:00:00 | | 2001-04-02 | 24,42 | 2.918.600 | 24,50 | 23,22 | 23,47 | 00:00:00 | | 2001-04-03 | 23,26 | 4.904.000 | 25,32 | 22,96 | 25,10 | 00:00:00 | | 2001-04-04 | 23,40 | 4.149.200 | 24,59 | 23,30 | 23,55 | 00:00:00 | | 2001-04-05 | 24,50 | 3.901.600 | 24,72 | 23,67 | 23,75 | 00:00:00 | | 2001-04-06 | 24,70 | 3.195.000 | 24,99 | 23,85 | 24,70 | 00:00:00 | | 2001-04-09 | 23,80 | 3.608.600 | 24,95 | 23,52 | 24,95 | 00:00:00 | | 2001-04-10 | 23,06 | 6.199.300 | 24,89 | 22,89 | 24,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
