|
 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 | | 2013-01-17 | 32,84 | 2.226.600 | 32,88 | 32,48 | 32,73 | 00:00:00 | | 2013-01-18 | 32,96 | 3.608.900 | 33,20 | 32,29 | 32,82 | 00:00:00 | | 2013-01-22 | 32,85 | 2.793.800 | 33,01 | 32,63 | 32,83 | 00:00:00 | | 2013-01-23 | 32,64 | 2.246.400 | 32,93 | 32,52 | 32,80 | 00:00:00 | | 2013-01-24 | 33,18 | 3.497.800 | 33,46 | 32,70 | 32,70 | 00:00:00 | | 2013-01-25 | 33,54 | 2.747.200 | 33,55 | 33,05 | 33,30 | 00:00:00 | | 2013-01-28 | 33,04 | 3.865.900 | 33,59 | 33,01 | 33,59 | 00:00:00 | | 2013-01-29 | 32,75 | 3.057.500 | 33,02 | 32,54 | 32,97 | 00:00:00 | | 2013-01-30 | 32,84 | 2.868.500 | 32,94 | 32,63 | 32,76 | 00:00:00 | | 2013-01-31 | 32,68 | 2.381.600 | 32,94 | 32,59 | 32,75 | 00:00:00 | | 2013-02-01 | 32,97 | 4.041.200 | 33,07 | 32,49 | 32,89 | 00:00:00 | | 2013-02-04 | 32,59 | 3.434.100 | 33,06 | 32,55 | 32,78 | 00:00:00 | | 2013-02-05 | 33,29 | 3.889.100 | 33,52 | 32,64 | 32,64 | 00:00:00 | | 2013-02-06 | 33,22 | 5.578.500 | 33,88 | 32,93 | 33,22 | 00:00:00 | | 2013-02-07 | 32,23 | 8.031.600 | 33,33 | 31,55 | 33,30 | 00:00:00 | | 2013-02-08 | 32,23 | 4.121.500 | 32,47 | 31,91 | 32,30 | 00:00:00 | | 2013-02-11 | 32,58 | 4.320.200 | 32,91 | 32,20 | 32,26 | 00:00:00 | | 2013-02-12 | 32,11 | 5.117.000 | 32,72 | 32,03 | 32,54 | 00:00:00 | | 2013-02-13 | 31,84 | 4.169.600 | 32,42 | 31,79 | 32,17 | 00:00:00 | | 2013-02-14 | 31,36 | 5.449.000 | 31,82 | 31,19 | 31,72 | 00:00:00 | | 2013-02-15 | 32,88 | 17.841.900 | 33,80 | 31,29 | 31,34 | 00:00:00 | | 2013-02-19 | 32,64 | 6.060.400 | 32,90 | 32,04 | 32,83 | 00:00:00 | | 2013-02-20 | 32,29 | 3.583.900 | 32,92 | 32,26 | 32,70 | 00:00:00 | | 2013-02-21 | 32,05 | 4.114.900 | 32,26 | 31,70 | 32,12 | 00:00:00 | | 2013-02-22 | 31,96 | 4.086.400 | 32,09 | 31,44 | 32,08 | 00:00:00 | | 2013-02-25 | 31,22 | 4.714.800 | 32,18 | 31,22 | 32,10 | 00:00:00 | | 2013-02-26 | 31,79 | 4.803.600 | 31,99 | 31,28 | 31,39 | 00:00:00 | | 2013-02-27 | 32,51 | 4.157.400 | 32,63 | 31,61 | 31,87 | 00:00:00 | | 2013-02-28 | 32,92 | 6.533.100 | 33,36 | 32,35 | 32,46 | 00:00:00 | | 2013-03-01 | 33,87 | 8.480.500 | 34,29 | 32,91 | 33,70 | 00:00:00 | | 2013-03-04 | 33,65 | 4.711.100 | 34,16 | 33,43 | 33,63 | 00:00:00 | | 2013-03-05 | 34,38 | 4.101.500 | 34,46 | 33,79 | 33,86 | 00:00:00 | | 2013-03-06 | 34,46 | 4.112.900 | 34,76 | 34,25 | 34,26 | 00:00:00 | | 2013-03-07 | 35,87 | 10.266.700 | 36,00 | 34,27 | 34,44 | 00:00:00 | | 2013-03-08 | 36,23 | 4.846.900 | 36,42 | 35,44 | 36,00 | 00:00:00 | | 2013-03-11 | 36,38 | 4.337.400 | 36,44 | 36,09 | 36,18 | 00:00:00 | | 2013-03-12 | 36,53 | 5.781.500 | 36,73 | 36,08 | 36,41 | 00:00:00 | | 2013-03-13 | 36,65 | 3.834.400 | 36,80 | 36,42 | 36,42 | 00:00:00 | | 2013-03-14 | 36,57 | 2.965.200 | 36,84 | 36,45 | 36,76 | 00:00:00 | | 2013-03-15 | 36,39 | 4.879.300 | 36,70 | 36,10 | 36,41 | 00:00:00 | | 2013-03-18 | 36,45 | 4.596.500 | 36,87 | 35,80 | 35,80 | 00:00:00 | | 2013-03-19 | 35,85 | 4.409.300 | 36,72 | 35,49 | 36,37 | 00:00:00 | | 2013-03-20 | 35,96 | 2.496.500 | 36,25 | 35,64 | 36,13 | 00:00:00 | | 2013-03-21 | 35,42 | 3.237.400 | 35,99 | 35,18 | 35,78 | 00:00:00 | | 2013-03-22 | 35,66 | 2.104.800 | 35,81 | 35,45 | 35,60 | 00:00:00 | | 2013-03-25 | 35,99 | 3.905.800 | 36,20 | 35,67 | 35,75 | 00:00:00 | | 2013-03-26 | 35,03 | 6.395.200 | 36,08 | 34,86 | 35,94 | 00:00:00 | | 2013-03-27 | 35,27 | 3.974.500 | 35,38 | 34,71 | 34,88 | 00:00:00 | | 2013-03-28 | 35,40 | 2.459.700 | 35,48 | 35,01 | 35,25 | 00:00:00 | | 2013-04-01 | 35,20 | 2.094.900 | 35,69 | 35,10 | 35,33 | 00:00:00 | | 2013-04-02 | 35,74 | 3.320.700 | 35,96 | 35,17 | 35,59 | 00:00:00 | | 2013-04-03 | 36,04 | 3.393.600 | 36,41 | 35,75 | 35,86 | 00:00:00 | | 2013-04-04 | 36,65 | 4.180.300 | 36,66 | 35,87 | 36,05 | 00:00:00 | | 2013-04-05 | 36,65 | 3.826.800 | 36,67 | 35,80 | 36,10 | 00:00:00 | | 2013-04-08 | 36,85 | 3.497.400 | 36,93 | 36,19 | 36,65 | 00:00:00 | | 2013-04-09 | 36,74 | 2.523.000 | 37,00 | 36,46 | 37,00 | 00:00:00 | | 2013-04-10 | 37,19 | 3.237.400 | 37,31 | 36,78 | 36,86 | 00:00:00 | | 2013-04-11 | 37,90 | 5.140.100 | 38,00 | 37,26 | 37,31 | 00:00:00 | | 2013-04-12 | 38,18 | 4.555.900 | 38,23 | 37,60 | 37,66 | 00:00:00 | | 2013-04-15 | 36,93 | 3.325.200 | 38,17 | 36,92 | 37,91 | 00:00:00 | | 2013-04-16 | 37,78 | 3.723.100 | 37,89 | 37,07 | 37,36 | 00:00:00 | | 2013-04-17 | 37,10 | 2.706.500 | 37,79 | 36,84 | 37,55 | 00:00:00 | | 2013-04-18 | 37,20 | 4.329.100 | 37,70 | 36,76 | 37,31 | 00:00:00 | | 2013-04-19 | 37,00 | 3.995.800 | 37,47 | 36,92 | 37,26 | 00:00:00 | | 2013-04-22 | 36,66 | 3.676.500 | 37,17 | 36,23 | 37,11 | 00:00:00 | | 2013-04-23 | 36,77 | 3.603.700 | 37,14 | 36,14 | 36,93 | 00:00:00 | | 2013-04-24 | 36,87 | 2.994.600 | 37,14 | 36,44 | 36,86 | 00:00:00 | | 2013-04-25 | 37,43 | 4.133.100 | 37,59 | 36,96 | 37,05 | 00:00:00 | | 2013-04-26 | 37,49 | 2.342.400 | 37,66 | 37,19 | 37,49 | 00:00:00 | | 2013-04-29 | 37,51 | 3.978.000 | 37,79 | 37,41 | 37,59 | 00:00:00 | | 2013-04-30 | 37,99 | 5.045.600 | 38,01 | 37,09 | 37,51 | 00:00:00 | | 2013-05-01 | 37,57 | 3.092.400 | 38,18 | 37,57 | 37,94 | 00:00:00 | | 2013-05-02 | 37,97 | 2.022.000 | 38,00 | 37,56 | 37,57 | 00:00:00 | | 2013-05-03 | 38,81 | 2.930.300 | 39,13 | 38,24 | 38,30 | 00:00:00 | | 2013-05-06 | 38,45 | 3.063.000 | 39,09 | 38,31 | 38,71 | 00:00:00 | | 2013-05-07 | 39,04 | 4.202.100 | 39,06 | 38,28 | 38,72 | 00:00:00 | | 2013-05-08 | 38,76 | 3.924.200 | 39,20 | 38,67 | 39,03 | 00:00:00 | | 2013-05-09 | 38,81 | 3.752.800 | 39,29 | 38,51 | 38,80 | 00:00:00 | | 2013-05-10 | 40,99 | 9.927.400 | 41,43 | 39,90 | 40,10 | 00:00:00 | | 2013-05-13 | 40,29 | 4.739.300 | 40,93 | 40,09 | 40,79 | 00:00:00 | | 2013-05-14 | 40,88 | 4.339.300 | 40,93 | 40,01 | 40,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
