|
 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 | | 2012-09-20 | 36,14 | 5.246.700 | 36,18 | 35,52 | 35,82 | 00:00:00 | | 2012-09-21 | 36,19 | 10.965.500 | 36,73 | 36,06 | 36,47 | 00:00:00 | | 2012-09-24 | 35,89 | 5.735.600 | 36,15 | 35,64 | 36,00 | 00:00:00 | | 2012-09-25 | 35,46 | 4.384.500 | 36,21 | 35,46 | 35,96 | 00:00:00 | | 2012-09-26 | 35,27 | 3.507.000 | 35,78 | 34,95 | 35,42 | 00:00:00 | | 2012-09-27 | 35,38 | 4.768.800 | 35,61 | 35,00 | 35,38 | 00:00:00 | | 2012-09-28 | 35,78 | 5.489.100 | 35,92 | 35,24 | 35,33 | 00:00:00 | | 2012-10-01 | 36,10 | 8.280.500 | 36,34 | 35,89 | 35,98 | 00:00:00 | | 2012-10-02 | 36,14 | 5.354.100 | 36,49 | 35,95 | 36,49 | 00:00:00 | | 2012-10-03 | 36,75 | 8.234.600 | 36,76 | 36,18 | 36,24 | 00:00:00 | | 2012-10-04 | 37,10 | 9.133.600 | 37,43 | 36,62 | 37,11 | 00:00:00 | | 2012-10-05 | 37,10 | 5.638.700 | 37,85 | 36,94 | 37,71 | 00:00:00 | | 2012-10-08 | 37,27 | 3.220.200 | 37,44 | 36,94 | 36,94 | 00:00:00 | | 2012-10-09 | 36,70 | 3.638.100 | 37,39 | 36,67 | 37,30 | 00:00:00 | | 2012-10-10 | 36,62 | 2.919.400 | 36,98 | 36,50 | 36,77 | 00:00:00 | | 2012-10-11 | 36,34 | 3.003.000 | 37,05 | 36,34 | 36,88 | 00:00:00 | | 2012-10-12 | 36,10 | 3.534.400 | 36,45 | 35,88 | 36,30 | 00:00:00 | | 2012-10-15 | 36,28 | 3.270.200 | 36,44 | 36,06 | 36,32 | 00:00:00 | | 2012-10-16 | 36,96 | 3.835.300 | 37,00 | 36,49 | 36,59 | 00:00:00 | | 2012-10-17 | 36,79 | 3.523.300 | 37,12 | 36,54 | 37,00 | 00:00:00 | | 2012-10-18 | 37,18 | 4.793.600 | 37,24 | 36,78 | 36,79 | 00:00:00 | | 2012-10-19 | 36,37 | 3.681.400 | 37,25 | 36,17 | 37,24 | 00:00:00 | | 2012-10-22 | 36,16 | 3.518.100 | 36,51 | 35,76 | 36,51 | 00:00:00 | | 2012-10-23 | 35,47 | 3.231.600 | 35,78 | 35,10 | 35,78 | 00:00:00 | | 2012-10-24 | 35,51 | 2.972.900 | 35,85 | 35,25 | 35,62 | 00:00:00 | | 2012-10-25 | 35,17 | 3.401.900 | 35,85 | 34,80 | 35,71 | 00:00:00 | | 2012-10-26 | 35,41 | 2.908.700 | 35,45 | 34,88 | 35,28 | 00:00:00 | | 2012-10-31 | 35,72 | 3.901.400 | 35,86 | 34,57 | 34,90 | 00:00:00 | | 2012-11-01 | 35,65 | 4.989.000 | 35,82 | 35,05 | 35,73 | 00:00:00 | | 2012-11-02 | 35,11 | 4.156.500 | 35,81 | 35,09 | 35,78 | 00:00:00 | | 2012-11-05 | 35,37 | 3.127.500 | 35,39 | 34,57 | 34,79 | 00:00:00 | | 2012-11-06 | 35,94 | 5.428.300 | 36,15 | 35,32 | 35,41 | 00:00:00 | | 2012-11-07 | 35,26 | 3.882.700 | 35,87 | 34,88 | 35,64 | 00:00:00 | | 2012-11-08 | 34,07 | 4.369.600 | 35,32 | 34,06 | 35,20 | 00:00:00 | | 2012-11-09 | 33,62 | 6.515.100 | 34,13 | 33,47 | 34,05 | 00:00:00 | | 2012-11-12 | 33,50 | 3.904.800 | 33,82 | 33,18 | 33,79 | 00:00:00 | | 2012-11-13 | 33,69 | 4.690.700 | 34,15 | 33,22 | 33,40 | 00:00:00 | | 2012-11-14 | 33,63 | 4.043.700 | 34,87 | 33,50 | 34,30 | 00:00:00 | | 2012-11-15 | 33,26 | 8.107.900 | 33,48 | 32,54 | 33,27 | 00:00:00 | | 2012-11-16 | 33,59 | 9.174.000 | 34,73 | 33,18 | 34,46 | 00:00:00 | | 2012-11-19 | 34,43 | 5.023.800 | 34,43 | 33,78 | 33,83 | 00:00:00 | | 2012-11-20 | 34,90 | 4.720.900 | 35,09 | 34,37 | 34,40 | 00:00:00 | | 2012-11-21 | 35,15 | 3.118.700 | 35,44 | 34,90 | 34,90 | 00:00:00 | | 2012-11-23 | 35,50 | 1.679.100 | 35,61 | 35,26 | 35,32 | 00:00:00 | | 2012-11-26 | 35,62 | 5.315.500 | 35,70 | 35,08 | 35,31 | 00:00:00 | | 2012-11-27 | 35,15 | 4.776.200 | 35,84 | 35,13 | 35,68 | 00:00:00 | | 2012-11-28 | 35,82 | 5.894.000 | 35,83 | 34,98 | 35,12 | 00:00:00 | | 2012-11-29 | 34,36 | 9.442.900 | 35,53 | 34,31 | 34,84 | 00:00:00 | | 2012-11-30 | 34,46 | 7.065.600 | 34,64 | 34,12 | 34,28 | 00:00:00 | | 2012-12-03 | 34,51 | 5.044.700 | 34,69 | 34,14 | 34,52 | 00:00:00 | | 2012-12-04 | 30,94 | 37.785.100 | 34,57 | 30,53 | 34,56 | 00:00:00 | | 2012-12-05 | 31,81 | 9.967.000 | 31,95 | 31,12 | 31,13 | 00:00:00 | | 2012-12-06 | 31,96 | 6.712.400 | 32,04 | 31,09 | 31,47 | 00:00:00 | | 2012-12-07 | 31,81 | 4.287.500 | 32,15 | 31,58 | 32,10 | 00:00:00 | | 2012-12-10 | 30,89 | 14.146.600 | 31,60 | 30,22 | 31,52 | 00:00:00 | | 2012-12-11 | 31,82 | 8.706.300 | 32,15 | 31,28 | 31,57 | 00:00:00 | | 2012-12-12 | 31,43 | 5.442.700 | 31,80 | 31,39 | 31,74 | 00:00:00 | | 2012-12-13 | 31,47 | 4.356.700 | 31,66 | 31,34 | 31,42 | 00:00:00 | | 2012-12-14 | 31,45 | 4.266.300 | 31,59 | 31,34 | 31,35 | 00:00:00 | | 2012-12-17 | 31,91 | 6.671.600 | 31,91 | 31,29 | 31,55 | 00:00:00 | | 2012-12-18 | 32,02 | 5.894.200 | 32,27 | 31,45 | 31,68 | 00:00:00 | | 2012-12-19 | 32,16 | 5.409.400 | 32,62 | 32,00 | 32,11 | 00:00:00 | | 2012-12-20 | 31,75 | 5.476.500 | 32,19 | 31,25 | 32,19 | 00:00:00 | | 2012-12-21 | 31,37 | 8.293.100 | 31,53 | 31,09 | 31,37 | 00:00:00 | | 2012-12-24 | 31,37 | 2.187.300 | 31,65 | 31,30 | 31,41 | 00:00:00 | | 2012-12-26 | 30,40 | 8.341.200 | 31,49 | 30,27 | 31,37 | 00:00:00 | | 2012-12-27 | 30,69 | 6.200.800 | 30,75 | 30,15 | 30,46 | 00:00:00 | | 2012-12-28 | 30,43 | 4.401.800 | 31,13 | 29,84 | 30,28 | 00:00:00 | | 2012-12-31 | 31,04 | 4.559.500 | 31,06 | 30,23 | 30,44 | 00:00:00 | | 2013-01-02 | 31,37 | 5.481.600 | 31,84 | 30,65 | 31,57 | 00:00:00 | | 2013-01-03 | 32,09 | 13.809.300 | 33,11 | 31,12 | 33,11 | 00:00:00 | | 2013-01-04 | 32,10 | 5.305.500 | 32,58 | 31,90 | 32,27 | 00:00:00 | | 2013-01-07 | 31,20 | 4.995.700 | 31,90 | 31,11 | 31,87 | 00:00:00 | | 2013-01-08 | 32,01 | 7.848.000 | 32,06 | 30,73 | 30,88 | 00:00:00 | | 2013-01-09 | 31,81 | 4.046.400 | 32,00 | 31,53 | 31,80 | 00:00:00 | | 2013-01-10 | 31,35 | 5.495.100 | 31,73 | 30,91 | 31,63 | 00:00:00 | | 2013-01-11 | 31,71 | 4.686.800 | 31,79 | 31,29 | 31,41 | 00:00:00 | | 2013-01-14 | 31,39 | 2.820.200 | 31,89 | 31,30 | 31,70 | 00:00:00 | | 2013-01-15 | 32,46 | 5.008.500 | 32,57 | 31,31 | 31,43 | 00:00:00 | | 2013-01-16 | 32,61 | 3.224.400 | 32,80 | 32,04 | 32,30 | 00:00:00 | | 2013-01-17 | 32,84 | 2.226.600 | 32,88 | 32,48 | 32,73 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
