|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-10 | 41,14 | 6.075.900 | 42,15 | 41,01 | 42,00 | 00:00:00 | | 2015-04-13 | 41,07 | 3.576.000 | 41,29 | 40,58 | 41,20 | 00:00:00 | | 2015-04-14 | 41,15 | 2.468.400 | 41,25 | 40,77 | 41,16 | 00:00:00 | | 2015-04-15 | 41,06 | 2.197.000 | 41,42 | 40,99 | 41,20 | 00:00:00 | | 2015-04-16 | 40,95 | 1.519.000 | 41,29 | 40,90 | 41,10 | 00:00:00 | | 2015-04-17 | 40,63 | 4.039.200 | 40,95 | 40,59 | 40,80 | 00:00:00 | | 2015-04-20 | 40,60 | 3.073.700 | 40,85 | 40,33 | 40,81 | 00:00:00 | | 2015-04-21 | 40,61 | 2.549.000 | 40,75 | 40,20 | 40,62 | 00:00:00 | | 2015-04-22 | 40,70 | 1.808.000 | 40,83 | 40,56 | 40,77 | 00:00:00 | | 2015-04-23 | 41,22 | 1.943.700 | 41,26 | 40,65 | 40,65 | 00:00:00 | | 2015-04-24 | 40,86 | 1.693.600 | 41,28 | 40,70 | 41,12 | 00:00:00 | | 2015-04-27 | 39,96 | 4.503.500 | 40,88 | 39,94 | 40,82 | 00:00:00 | | 2015-04-28 | 39,92 | 3.147.700 | 40,08 | 39,46 | 39,93 | 00:00:00 | | 2015-04-29 | 39,67 | 4.673.300 | 39,86 | 39,37 | 39,84 | 00:00:00 | | 2015-04-30 | 39,64 | 3.269.800 | 39,85 | 39,40 | 39,50 | 00:00:00 | | 2015-05-01 | 40,16 | 2.256.100 | 40,26 | 39,73 | 39,80 | 00:00:00 | | 2015-05-04 | 40,06 | 1.755.000 | 40,29 | 39,98 | 40,09 | 00:00:00 | | 2015-05-05 | 39,36 | 3.289.900 | 40,00 | 39,20 | 39,76 | 00:00:00 | | 2015-05-06 | 39,68 | 3.383.900 | 39,93 | 39,09 | 39,45 | 00:00:00 | | 2015-05-07 | 40,04 | 2.815.400 | 40,13 | 39,33 | 39,79 | 00:00:00 | | 2015-05-08 | 39,61 | 5.465.500 | 40,64 | 39,50 | 40,25 | 00:00:00 | | 2015-05-11 | 39,87 | 3.123.800 | 40,07 | 39,52 | 39,66 | 00:00:00 | | 2015-05-12 | 38,36 | 12.198.500 | 38,95 | 38,21 | 38,52 | 00:00:00 | | 2015-05-13 | 38,57 | 4.002.200 | 38,70 | 38,22 | 38,33 | 00:00:00 | | 2015-05-14 | 38,16 | 5.776.200 | 38,70 | 38,09 | 38,69 | 00:00:00 | | 2015-05-15 | 38,89 | 3.980.900 | 38,90 | 38,17 | 38,23 | 00:00:00 | | 2015-05-18 | 39,25 | 4.175.900 | 39,46 | 38,98 | 39,03 | 00:00:00 | | 2015-05-19 | 38,62 | 4.753.900 | 39,29 | 38,53 | 39,16 | 00:00:00 | | 2015-05-20 | 38,67 | 4.657.500 | 38,80 | 38,42 | 38,65 | 00:00:00 | | 2015-05-21 | 38,56 | 7.455.900 | 38,83 | 38,39 | 38,46 | 00:00:00 | | 2015-05-22 | 38,01 | 5.828.400 | 38,83 | 37,85 | 38,25 | 00:00:00 | | 2015-05-26 | 37,86 | 3.176.500 | 38,19 | 37,80 | 38,10 | 00:00:00 | | 2015-05-27 | 37,94 | 3.408.500 | 38,13 | 37,71 | 37,87 | 00:00:00 | | 2015-05-28 | 38,50 | 6.248.400 | 38,66 | 37,92 | 38,00 | 00:00:00 | | 2015-05-29 | 38,33 | 5.534.600 | 38,67 | 38,24 | 38,39 | 00:00:00 | | 2015-06-01 | 37,88 | 4.598.500 | 38,40 | 37,55 | 38,32 | 00:00:00 | | 2015-06-02 | 37,61 | 3.347.300 | 38,04 | 37,55 | 37,82 | 00:00:00 | | 2015-06-03 | 38,28 | 4.359.800 | 38,30 | 37,62 | 37,71 | 00:00:00 | | 2015-06-04 | 38,59 | 4.732.800 | 38,70 | 37,92 | 38,07 | 00:00:00 | | 2015-06-05 | 38,22 | 5.088.200 | 38,80 | 37,89 | 38,75 | 00:00:00 | | 2015-06-08 | 37,95 | 2.093.600 | 38,39 | 37,95 | 38,20 | 00:00:00 | | 2015-06-09 | 37,52 | 2.533.500 | 38,16 | 37,50 | 37,91 | 00:00:00 | | 2015-06-10 | 37,71 | 4.558.000 | 37,87 | 37,58 | 37,73 | 00:00:00 | | 2015-06-11 | 38,44 | 3.336.900 | 38,56 | 37,77 | 37,80 | 00:00:00 | | 2015-06-12 | 38,28 | 3.712.900 | 38,46 | 37,69 | 38,33 | 00:00:00 | | 2015-06-15 | 38,20 | 2.319.800 | 38,38 | 37,96 | 38,11 | 00:00:00 | | 2015-06-16 | 38,75 | 6.970.100 | 38,87 | 38,03 | 38,44 | 00:00:00 | | 2015-06-17 | 38,52 | 5.765.800 | 38,96 | 38,14 | 38,71 | 00:00:00 | | 2015-06-18 | 38,98 | 2.756.800 | 39,00 | 38,55 | 38,56 | 00:00:00 | | 2015-06-19 | 38,82 | 3.530.900 | 38,97 | 38,68 | 38,87 | 00:00:00 | | 2015-06-22 | 39,22 | 4.466.000 | 39,25 | 38,85 | 38,94 | 00:00:00 | | 2015-06-23 | 39,14 | 3.254.500 | 39,59 | 38,92 | 39,27 | 00:00:00 | | 2015-06-24 | 38,93 | 2.155.800 | 39,40 | 38,89 | 39,17 | 00:00:00 | | 2015-06-25 | 38,76 | 2.513.100 | 39,15 | 38,76 | 38,90 | 00:00:00 | | 2015-06-26 | 38,88 | 3.160.700 | 39,24 | 38,73 | 39,01 | 00:00:00 | | 2015-06-29 | 38,05 | 4.344.000 | 38,96 | 38,01 | 38,65 | 00:00:00 | | 2015-06-30 | 38,17 | 2.689.800 | 38,45 | 38,10 | 38,26 | 00:00:00 | | 2015-07-01 | 38,45 | 2.794.100 | 38,45 | 38,00 | 38,37 | 00:00:00 | | 2015-07-02 | 38,62 | 2.136.200 | 39,00 | 38,40 | 38,51 | 00:00:00 | | 2015-07-06 | 38,54 | 2.472.000 | 38,93 | 38,13 | 38,38 | 00:00:00 | | 2015-07-07 | 38,97 | 2.863.400 | 39,00 | 38,35 | 38,59 | 00:00:00 | | 2015-07-08 | 38,38 | 2.705.800 | 38,93 | 38,36 | 38,79 | 00:00:00 | | 2015-07-09 | 37,78 | 4.003.800 | 38,76 | 37,76 | 38,64 | 00:00:00 | | 2015-07-10 | 37,58 | 9.841.900 | 37,75 | 36,83 | 37,72 | 00:00:00 | | 2015-07-13 | 37,71 | 2.971.400 | 38,01 | 37,49 | 37,93 | 00:00:00 | | 2015-07-14 | 37,80 | 2.127.200 | 38,05 | 37,77 | 37,78 | 00:00:00 | | 2015-07-15 | 37,79 | 2.024.400 | 37,87 | 37,62 | 37,83 | 00:00:00 | | 2015-07-16 | 38,09 | 2.598.200 | 38,20 | 37,61 | 37,86 | 00:00:00 | | 2015-07-17 | 37,64 | 2.184.000 | 38,12 | 37,55 | 37,93 | 00:00:00 | | 2015-07-20 | 37,61 | 1.672.500 | 37,80 | 37,55 | 37,66 | 00:00:00 | | 2015-07-21 | 36,93 | 4.447.300 | 37,67 | 36,68 | 37,62 | 00:00:00 | | 2015-07-22 | 36,15 | 9.761.900 | 36,88 | 35,97 | 36,80 | 00:00:00 | | 2015-07-23 | 36,41 | 4.584.600 | 37,11 | 36,24 | 36,35 | 00:00:00 | | 2015-07-24 | 35,98 | 3.637.500 | 36,36 | 35,84 | 36,34 | 00:00:00 | | 2015-07-27 | 36,22 | 5.948.900 | 36,35 | 35,67 | 35,88 | 00:00:00 | | 2015-07-28 | 36,01 | 3.728.700 | 36,43 | 35,58 | 36,32 | 00:00:00 | | 2015-07-29 | 36,20 | 2.052.000 | 36,30 | 35,83 | 35,88 | 00:00:00 | | 2015-07-30 | 36,05 | 2.142.700 | 36,11 | 35,70 | 36,11 | 00:00:00 | | 2015-07-31 | 36,48 | 7.730.200 | 36,74 | 35,74 | 36,11 | 00:00:00 | | 2015-08-03 | 35,86 | 2.789.300 | 36,50 | 35,64 | 36,48 | 00:00:00 | | 2015-08-04 | 35,16 | 5.288.000 | 36,00 | 35,11 | 35,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
