|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 23,06 | 6.199.300 | 24,89 | 22,89 | 24,05 | 00:00:00 | | 2001-04-11 | 23,78 | 6.930.200 | 24,30 | 22,80 | 24,00 | 00:00:00 | | 2001-04-12 | 23,49 | 6.385.100 | 23,75 | 22,02 | 22,98 | 00:00:00 | | 2001-04-16 | 23,03 | 3.297.300 | 23,55 | 22,52 | 23,20 | 00:00:00 | | 2001-04-17 | 23,50 | 2.950.300 | 23,50 | 22,70 | 22,90 | 00:00:00 | | 2001-04-18 | 25,31 | 6.790.200 | 26,21 | 23,91 | 24,00 | 00:00:00 | | 2001-04-19 | 25,98 | 4.802.400 | 26,27 | 25,40 | 25,75 | 00:00:00 | | 2001-04-20 | 25,78 | 2.793.900 | 25,80 | 25,21 | 25,80 | 00:00:00 | | 2001-04-23 | 25,65 | 3.750.700 | 26,87 | 25,50 | 26,50 | 00:00:00 | | 2001-04-24 | 25,55 | 4.169.000 | 25,75 | 24,80 | 25,45 | 00:00:00 | | 2001-04-25 | 25,25 | 3.797.300 | 25,80 | 25,07 | 25,42 | 00:00:00 | | 2001-04-26 | 26,53 | 4.688.100 | 26,88 | 25,92 | 26,25 | 00:00:00 | | 2001-04-27 | 28,21 | 6.158.400 | 28,85 | 26,93 | 27,00 | 00:00:00 | | 2001-04-30 | 27,71 | 3.217.900 | 28,38 | 27,35 | 28,20 | 00:00:00 | | 2001-05-01 | 28,62 | 2.098.400 | 28,68 | 27,35 | 27,72 | 00:00:00 | | 2001-05-02 | 28,64 | 3.383.700 | 28,78 | 27,89 | 28,62 | 00:00:00 | | 2001-05-03 | 28,23 | 1.758.900 | 28,43 | 27,80 | 27,95 | 00:00:00 | | 2001-05-04 | 28,10 | 2.440.600 | 28,24 | 27,20 | 27,60 | 00:00:00 | | 2001-05-07 | 28,65 | 2.154.100 | 28,96 | 27,87 | 28,10 | 00:00:00 | | 2001-05-08 | 28,59 | 2.456.000 | 28,73 | 27,50 | 28,70 | 00:00:00 | | 2001-05-09 | 28,80 | 3.981.400 | 29,20 | 28,13 | 28,50 | 00:00:00 | | 2001-05-10 | 32,41 | 14.065.900 | 32,70 | 31,57 | 32,00 | 00:00:00 | | 2001-05-11 | 33,20 | 6.472.300 | 33,20 | 32,02 | 32,03 | 00:00:00 | | 2001-05-14 | 32,91 | 5.886.100 | 33,17 | 32,76 | 32,80 | 00:00:00 | | 2001-05-15 | 33,28 | 5.358.500 | 33,28 | 32,42 | 32,95 | 00:00:00 | | 2001-05-16 | 34,15 | 4.142.000 | 34,15 | 32,56 | 32,65 | 00:00:00 | | 2001-05-17 | 34,90 | 7.480.500 | 34,98 | 33,75 | 34,10 | 00:00:00 | | 2001-05-18 | 33,95 | 8.650.800 | 34,00 | 32,99 | 33,10 | 00:00:00 | | 2001-05-21 | 33,95 | 4.390.900 | 33,95 | 33,29 | 33,93 | 00:00:00 | | 2001-05-22 | 33,66 | 5.193.600 | 34,20 | 33,60 | 33,95 | 00:00:00 | | 2001-05-23 | 32,43 | 3.035.300 | 33,50 | 32,05 | 33,50 | 00:00:00 | | 2001-05-24 | 32,30 | 4.809.800 | 33,20 | 32,06 | 33,20 | 00:00:00 | | 2001-05-25 | 32,15 | 3.105.300 | 32,52 | 31,95 | 32,30 | 00:00:00 | | 2001-05-29 | 32,40 | 2.716.400 | 32,50 | 31,76 | 32,00 | 00:00:00 | | 2001-05-30 | 31,05 | 3.446.900 | 32,30 | 31,02 | 31,80 | 00:00:00 | | 2001-05-31 | 31,00 | 2.891.500 | 31,43 | 30,58 | 30,77 | 00:00:00 | | 2001-06-01 | 30,94 | 2.076.500 | 31,31 | 30,00 | 31,00 | 00:00:00 | | 2001-06-04 | 30,62 | 3.312.100 | 30,78 | 30,06 | 30,69 | 00:00:00 | | 2001-06-05 | 31,65 | 3.606.700 | 31,80 | 30,62 | 30,63 | 00:00:00 | | 2001-06-06 | 31,39 | 1.916.700 | 32,07 | 31,12 | 31,45 | 00:00:00 | | 2001-06-07 | 32,00 | 10.145.200 | 32,00 | 29,81 | 31,51 | 00:00:00 | | 2001-06-08 | 31,38 | 3.095.000 | 31,88 | 31,30 | 31,85 | 00:00:00 | | 2001-06-11 | 30,78 | 4.266.700 | 31,75 | 30,56 | 31,20 | 00:00:00 | | 2001-06-12 | 31,52 | 3.092.700 | 31,69 | 30,20 | 30,75 | 00:00:00 | | 2001-06-13 | 31,25 | 2.813.500 | 31,65 | 31,12 | 31,52 | 00:00:00 | | 2001-06-14 | 30,76 | 1.686.900 | 31,70 | 30,47 | 31,25 | 00:00:00 | | 2001-06-15 | 30,45 | 4.015.500 | 31,25 | 30,10 | 30,45 | 00:00:00 | | 2001-06-18 | 31,65 | 2.737.300 | 32,10 | 30,85 | 30,85 | 00:00:00 | | 2001-06-19 | 31,53 | 2.015.100 | 32,38 | 31,12 | 32,30 | 00:00:00 | | 2001-06-20 | 32,63 | 2.479.700 | 32,64 | 31,24 | 31,55 | 00:00:00 | | 2001-06-21 | 33,54 | 4.293.100 | 34,00 | 32,50 | 32,59 | 00:00:00 | | 2001-06-22 | 32,03 | 6.272.700 | 32,09 | 30,50 | 31,60 | 00:00:00 | | 2001-06-25 | 30,84 | 3.467.400 | 31,65 | 30,80 | 31,60 | 00:00:00 | | 2001-06-26 | 29,19 | 5.790.600 | 30,60 | 29,00 | 30,59 | 00:00:00 | | 2001-06-27 | 29,14 | 2.504.300 | 29,98 | 29,10 | 29,30 | 00:00:00 | | 2001-06-28 | 29,70 | 4.292.900 | 30,39 | 29,46 | 29,50 | 00:00:00 | | 2001-06-29 | 29,00 | 3.097.900 | 29,95 | 29,00 | 29,70 | 00:00:00 | | 2001-07-02 | 28,69 | 3.704.600 | 29,40 | 28,52 | 29,21 | 00:00:00 | | 2001-07-03 | 28,61 | 1.946.900 | 28,90 | 28,12 | 28,90 | 00:00:00 | | 2001-07-05 | 27,80 | 3.097.600 | 28,10 | 27,66 | 28,00 | 00:00:00 | | 2001-07-06 | 26,50 | 4.467.800 | 27,55 | 26,45 | 27,55 | 00:00:00 | | 2001-07-09 | 26,10 | 4.393.400 | 26,91 | 26,00 | 26,51 | 00:00:00 | | 2001-07-10 | 25,55 | 3.441.100 | 26,50 | 25,47 | 26,50 | 00:00:00 | | 2001-07-11 | 25,90 | 4.914.100 | 26,30 | 25,38 | 25,70 | 00:00:00 | | 2001-07-12 | 27,76 | 3.823.900 | 28,20 | 26,10 | 26,30 | 00:00:00 | | 2001-07-13 | 29,06 | 5.579.400 | 29,60 | 27,60 | 27,70 | 00:00:00 | | 2001-07-16 | 28,82 | 2.638.100 | 29,09 | 28,40 | 28,86 | 00:00:00 | | 2001-07-17 | 29,37 | 3.273.600 | 29,75 | 28,55 | 28,62 | 00:00:00 | | 2001-07-18 | 30,01 | 3.590.300 | 30,35 | 29,11 | 29,11 | 00:00:00 | | 2001-07-19 | 29,87 | 2.196.000 | 30,59 | 29,77 | 30,35 | 00:00:00 | | 2001-07-20 | 30,25 | 2.051.800 | 30,68 | 29,80 | 29,90 | 00:00:00 | | 2001-07-23 | 29,66 | 2.854.400 | 30,47 | 29,40 | 30,25 | 00:00:00 | | 2001-07-24 | 28,75 | 5.188.600 | 29,66 | 27,90 | 29,66 | 00:00:00 | | 2001-07-25 | 27,99 | 3.472.600 | 28,70 | 27,62 | 28,60 | 00:00:00 | | 2001-07-26 | 26,76 | 7.812.100 | 28,09 | 26,70 | 28,00 | 00:00:00 | | 2001-07-27 | 27,21 | 5.762.600 | 27,64 | 26,91 | 27,10 | 00:00:00 | | 2001-07-30 | 27,31 | 3.147.100 | 27,42 | 26,45 | 27,25 | 00:00:00 | | 2001-07-31 | 27,31 | 4.461.800 | 28,72 | 27,00 | 27,56 | 00:00:00 | | 2001-08-01 | 27,60 | 5.405.100 | 28,79 | 27,30 | 27,87 | 00:00:00 | | 2001-08-02 | 27,75 | 3.377.700 | 28,08 | 27,51 | 28,00 | 00:00:00 | | 2001-08-03 | 27,39 | 2.756.600 | 27,80 | 27,22 | 27,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
