|
 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 | | 2014-12-12 | 39,90 | 3.061.900 | 40,36 | 39,54 | 39,63 | 00:00:00 | | 2014-12-15 | 40,48 | 3.964.800 | 40,77 | 39,90 | 40,04 | 00:00:00 | | 2014-12-16 | 39,91 | 3.243.300 | 40,73 | 39,90 | 40,43 | 00:00:00 | | 2014-12-17 | 40,41 | 2.346.200 | 40,49 | 39,71 | 40,03 | 00:00:00 | | 2014-12-18 | 41,01 | 2.903.500 | 41,05 | 40,31 | 41,00 | 00:00:00 | | 2014-12-19 | 41,02 | 3.759.500 | 41,17 | 40,55 | 40,96 | 00:00:00 | | 2014-12-22 | 41,09 | 2.169.100 | 41,47 | 40,81 | 41,18 | 00:00:00 | | 2014-12-23 | 41,37 | 1.967.000 | 41,80 | 41,23 | 41,27 | 00:00:00 | | 2014-12-24 | 41,46 | 745.400 | 41,82 | 41,44 | 41,56 | 00:00:00 | | 2014-12-26 | 41,42 | 1.732.400 | 41,96 | 41,40 | 41,73 | 00:00:00 | | 2014-12-29 | 41,88 | 2.968.500 | 42,05 | 41,43 | 41,46 | 00:00:00 | | 2014-12-30 | 41,95 | 2.246.900 | 42,00 | 41,71 | 41,89 | 00:00:00 | | 2014-12-31 | 42,11 | 2.799.700 | 42,52 | 42,00 | 42,00 | 00:00:00 | | 2015-01-02 | 42,10 | 3.060.400 | 42,50 | 41,82 | 42,37 | 00:00:00 | | 2015-01-05 | 42,15 | 4.202.600 | 42,66 | 41,90 | 42,45 | 00:00:00 | | 2015-01-06 | 41,59 | 4.247.200 | 42,53 | 41,22 | 42,13 | 00:00:00 | | 2015-01-07 | 43,60 | 5.167.400 | 43,64 | 41,91 | 42,28 | 00:00:00 | | 2015-01-08 | 43,10 | 7.792.000 | 43,85 | 42,73 | 43,80 | 00:00:00 | | 2015-01-09 | 42,02 | 3.818.500 | 42,99 | 41,88 | 42,98 | 00:00:00 | | 2015-01-12 | 42,25 | 2.773.700 | 42,40 | 41,98 | 42,23 | 00:00:00 | | 2015-01-13 | 41,59 | 3.368.200 | 42,78 | 41,52 | 42,37 | 00:00:00 | | 2015-01-14 | 41,29 | 3.467.100 | 41,60 | 40,90 | 41,11 | 00:00:00 | | 2015-01-15 | 40,31 | 4.094.500 | 41,70 | 40,26 | 41,48 | 00:00:00 | | 2015-01-16 | 40,50 | 6.176.000 | 40,52 | 39,28 | 40,02 | 00:00:00 | | 2015-01-20 | 40,42 | 4.082.000 | 40,97 | 39,98 | 40,70 | 00:00:00 | | 2015-01-21 | 41,20 | 3.058.200 | 41,31 | 40,32 | 40,39 | 00:00:00 | | 2015-01-22 | 42,11 | 2.505.200 | 42,25 | 41,21 | 41,26 | 00:00:00 | | 2015-01-23 | 42,20 | 2.228.200 | 42,49 | 42,09 | 42,12 | 00:00:00 | | 2015-01-26 | 42,37 | 1.922.600 | 42,53 | 41,88 | 42,08 | 00:00:00 | | 2015-01-27 | 42,60 | 2.225.500 | 42,72 | 41,87 | 42,02 | 00:00:00 | | 2015-01-28 | 42,30 | 3.173.500 | 42,92 | 42,21 | 42,78 | 00:00:00 | | 2015-01-29 | 42,30 | 3.983.000 | 42,60 | 41,87 | 42,27 | 00:00:00 | | 2015-01-30 | 41,19 | 4.740.900 | 42,27 | 41,15 | 41,99 | 00:00:00 | | 2015-02-02 | 41,18 | 3.605.800 | 41,37 | 40,24 | 41,18 | 00:00:00 | | 2015-02-03 | 42,20 | 4.584.400 | 42,30 | 41,38 | 41,51 | 00:00:00 | | 2015-02-04 | 42,19 | 2.625.800 | 42,50 | 41,83 | 41,89 | 00:00:00 | | 2015-02-05 | 41,50 | 4.481.000 | 42,44 | 41,47 | 42,24 | 00:00:00 | | 2015-02-06 | 41,79 | 3.113.600 | 42,12 | 41,39 | 41,81 | 00:00:00 | | 2015-02-09 | 41,10 | 3.939.900 | 41,80 | 41,00 | 41,48 | 00:00:00 | | 2015-02-10 | 40,78 | 6.210.800 | 41,43 | 40,36 | 41,24 | 00:00:00 | | 2015-02-11 | 41,24 | 3.961.600 | 41,48 | 40,63 | 40,84 | 00:00:00 | | 2015-02-12 | 41,57 | 4.383.200 | 41,77 | 41,05 | 41,52 | 00:00:00 | | 2015-02-13 | 41,20 | 3.933.800 | 41,49 | 40,88 | 40,94 | 00:00:00 | | 2015-02-17 | 40,91 | 4.016.800 | 41,19 | 40,40 | 41,06 | 00:00:00 | | 2015-02-18 | 40,65 | 2.917.700 | 40,95 | 40,40 | 40,92 | 00:00:00 | | 2015-02-19 | 41,07 | 3.269.800 | 41,14 | 40,71 | 40,71 | 00:00:00 | | 2015-02-20 | 41,00 | 3.614.300 | 41,26 | 40,74 | 41,16 | 00:00:00 | | 2015-02-23 | 40,30 | 5.800.400 | 41,26 | 40,22 | 41,16 | 00:00:00 | | 2015-02-24 | 39,95 | 4.567.300 | 40,38 | 39,70 | 40,25 | 00:00:00 | | 2015-02-25 | 40,29 | 6.437.000 | 40,51 | 39,91 | 40,08 | 00:00:00 | | 2015-02-26 | 40,37 | 6.025.400 | 40,51 | 40,01 | 40,35 | 00:00:00 | | 2015-02-27 | 41,60 | 12.336.100 | 42,20 | 41,09 | 41,40 | 00:00:00 | | 2015-03-02 | 41,41 | 5.359.200 | 41,56 | 40,97 | 41,28 | 00:00:00 | | 2015-03-03 | 41,98 | 5.644.600 | 42,30 | 41,70 | 42,21 | 00:00:00 | | 2015-03-04 | 42,03 | 3.192.400 | 42,25 | 41,69 | 42,15 | 00:00:00 | | 2015-03-05 | 41,43 | 3.791.300 | 42,07 | 41,27 | 41,99 | 00:00:00 | | 2015-03-06 | 40,72 | 4.574.300 | 41,23 | 40,62 | 40,84 | 00:00:00 | | 2015-03-09 | 40,78 | 2.896.800 | 40,94 | 40,40 | 40,70 | 00:00:00 | | 2015-03-10 | 40,87 | 3.098.100 | 41,02 | 40,32 | 40,66 | 00:00:00 | | 2015-03-11 | 40,85 | 3.883.500 | 41,29 | 40,59 | 40,81 | 00:00:00 | | 2015-03-12 | 41,42 | 2.968.400 | 41,48 | 40,66 | 40,76 | 00:00:00 | | 2015-03-13 | 41,13 | 3.108.000 | 41,45 | 40,88 | 41,42 | 00:00:00 | | 2015-03-16 | 41,27 | 3.262.100 | 41,53 | 41,01 | 41,13 | 00:00:00 | | 2015-03-17 | 41,28 | 2.263.500 | 41,38 | 40,97 | 41,23 | 00:00:00 | | 2015-03-18 | 42,33 | 5.149.600 | 42,48 | 40,91 | 41,13 | 00:00:00 | | 2015-03-19 | 42,77 | 5.150.600 | 43,00 | 42,00 | 42,00 | 00:00:00 | | 2015-03-20 | 43,16 | 6.621.000 | 43,42 | 42,64 | 42,88 | 00:00:00 | | 2015-03-23 | 43,45 | 3.547.100 | 43,79 | 43,00 | 43,00 | 00:00:00 | | 2015-03-24 | 43,20 | 4.745.800 | 43,74 | 43,13 | 43,23 | 00:00:00 | | 2015-03-25 | 42,50 | 3.162.900 | 43,29 | 42,48 | 43,13 | 00:00:00 | | 2015-03-26 | 42,40 | 2.575.600 | 42,60 | 41,96 | 42,46 | 00:00:00 | | 2015-03-27 | 42,84 | 2.614.300 | 42,87 | 42,33 | 42,40 | 00:00:00 | | 2015-03-30 | 43,13 | 2.146.500 | 43,37 | 42,79 | 42,96 | 00:00:00 | | 2015-03-31 | 43,33 | 2.724.800 | 43,90 | 42,95 | 43,10 | 00:00:00 | | 2015-04-01 | 42,54 | 4.078.800 | 43,29 | 42,18 | 43,17 | 00:00:00 | | 2015-04-02 | 42,52 | 2.536.400 | 42,78 | 42,17 | 42,64 | 00:00:00 | | 2015-04-06 | 42,93 | 3.501.500 | 43,25 | 42,14 | 42,20 | 00:00:00 | | 2015-04-07 | 42,33 | 2.506.800 | 42,91 | 42,29 | 42,80 | 00:00:00 | | 2015-04-08 | 42,41 | 2.573.300 | 43,12 | 42,23 | 42,80 | 00:00:00 | | 2015-04-09 | 42,73 | 3.097.500 | 42,95 | 42,09 | 42,50 | 00:00:00 | | 2015-04-10 | 41,14 | 6.075.900 | 42,15 | 41,01 | 42,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
