|
 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 | | 2015-08-04 | 35,16 | 5.288.000 | 36,00 | 35,11 | 35,86 | 00:00:00 | | 2015-08-05 | 35,19 | 3.322.200 | 35,62 | 35,11 | 35,35 | 00:00:00 | | 2015-08-06 | 34,93 | 3.874.400 | 35,23 | 34,32 | 35,21 | 00:00:00 | | 2015-08-07 | 34,89 | 6.044.200 | 35,15 | 34,67 | 34,85 | 00:00:00 | | 2015-08-10 | 35,26 | 4.328.100 | 35,34 | 34,35 | 34,35 | 00:00:00 | | 2015-08-11 | 35,45 | 5.718.700 | 35,57 | 34,62 | 34,78 | 00:00:00 | | 2015-08-12 | 35,10 | 4.021.400 | 35,21 | 34,59 | 35,20 | 00:00:00 | | 2015-08-13 | 34,25 | 7.046.700 | 35,07 | 34,13 | 35,05 | 00:00:00 | | 2015-08-14 | 34,23 | 3.931.900 | 34,55 | 34,07 | 34,35 | 00:00:00 | | 2015-08-17 | 34,48 | 4.071.100 | 34,53 | 33,92 | 34,21 | 00:00:00 | | 2015-08-18 | 34,65 | 4.295.700 | 34,92 | 34,43 | 34,43 | 00:00:00 | | 2015-08-19 | 34,10 | 2.849.700 | 34,53 | 34,02 | 34,30 | 00:00:00 | | 2015-08-20 | 33,66 | 6.389.600 | 34,16 | 33,55 | 33,75 | 00:00:00 | | 2015-08-21 | 32,19 | 9.645.800 | 33,80 | 32,18 | 33,68 | 00:00:00 | | 2015-08-24 | 32,01 | 12.759.800 | 32,62 | 30,75 | 31,27 | 00:00:00 | | 2015-08-25 | 31,71 | 6.361.000 | 33,07 | 31,70 | 33,04 | 00:00:00 | | 2015-08-26 | 32,84 | 4.246.700 | 32,92 | 31,89 | 32,37 | 00:00:00 | | 2015-08-27 | 32,97 | 2.913.700 | 33,28 | 32,40 | 33,02 | 00:00:00 | | 2015-08-28 | 32,83 | 2.864.400 | 33,30 | 32,69 | 32,93 | 00:00:00 | | 2015-08-31 | 32,81 | 3.304.000 | 32,98 | 32,51 | 32,75 | 00:00:00 | | 2015-09-01 | 32,27 | 3.117.500 | 32,63 | 32,07 | 32,25 | 00:00:00 | | 2015-09-02 | 32,64 | 4.131.600 | 33,03 | 32,38 | 32,73 | 00:00:00 | | 2015-09-03 | 33,01 | 4.023.100 | 33,28 | 32,72 | 32,74 | 00:00:00 | | 2015-09-04 | 32,41 | 4.513.800 | 32,60 | 32,15 | 32,40 | 00:00:00 | | 2015-09-08 | 32,76 | 3.789.000 | 32,97 | 32,39 | 32,86 | 00:00:00 | | 2015-09-09 | 32,54 | 3.614.600 | 33,18 | 32,50 | 33,08 | 00:00:00 | | 2015-09-10 | 32,49 | 3.232.700 | 32,88 | 32,39 | 32,50 | 00:00:00 | | 2015-09-11 | 32,34 | 3.889.900 | 32,40 | 31,63 | 32,34 | 00:00:00 | | 2015-09-14 | 32,18 | 3.251.400 | 32,66 | 32,14 | 32,41 | 00:00:00 | | 2015-09-15 | 31,77 | 5.788.500 | 32,36 | 31,68 | 32,20 | 00:00:00 | | 2015-09-16 | 32,00 | 6.264.200 | 32,07 | 31,74 | 31,78 | 00:00:00 | | 2015-09-17 | 32,23 | 4.763.600 | 32,80 | 32,11 | 32,21 | 00:00:00 | | 2015-09-18 | 31,57 | 8.250.200 | 32,25 | 31,41 | 31,79 | 00:00:00 | | 2015-09-21 | 32,12 | 5.625.600 | 32,35 | 31,68 | 31,70 | 00:00:00 | | 2015-09-22 | 31,70 | 3.773.600 | 32,00 | 31,48 | 31,81 | 00:00:00 | | 2015-09-23 | 31,27 | 2.804.500 | 31,92 | 31,16 | 31,70 | 00:00:00 | | 2015-09-24 | 31,01 | 4.604.800 | 31,34 | 30,86 | 31,07 | 00:00:00 | | 2015-09-25 | 31,15 | 2.821.300 | 31,45 | 30,99 | 31,24 | 00:00:00 | | 2015-09-28 | 30,13 | 4.525.700 | 31,21 | 30,04 | 30,98 | 00:00:00 | | 2015-09-29 | 30,22 | 4.723.500 | 30,36 | 29,63 | 30,20 | 00:00:00 | | 2015-09-30 | 28,50 | 24.607.800 | 28,80 | 27,63 | 27,95 | 00:00:00 | | 2015-10-01 | 27,96 | 9.683.300 | 29,02 | 27,59 | 28,45 | 00:00:00 | | 2015-10-02 | 27,96 | 9.011.400 | 27,98 | 27,33 | 27,77 | 00:00:00 | | 2015-10-05 | 29,08 | 7.833.700 | 29,15 | 27,97 | 28,02 | 00:00:00 | | 2015-10-06 | 28,44 | 3.889.900 | 29,15 | 28,25 | 29,06 | 00:00:00 | | 2015-10-07 | 28,39 | 5.360.300 | 29,19 | 28,12 | 29,18 | 00:00:00 | | 2015-10-08 | 28,95 | 5.090.600 | 29,20 | 28,14 | 28,41 | 00:00:00 | | 2015-10-09 | 27,42 | 14.452.900 | 27,54 | 26,50 | 26,84 | 00:00:00 | | 2015-10-12 | 27,00 | 4.051.100 | 27,62 | 26,91 | 27,53 | 00:00:00 | | 2015-10-13 | 26,87 | 3.613.700 | 27,26 | 26,64 | 26,97 | 00:00:00 | | 2015-10-14 | 26,64 | 5.311.600 | 27,09 | 26,49 | 26,94 | 00:00:00 | | 2015-10-15 | 26,49 | 4.876.100 | 26,81 | 25,97 | 26,68 | 00:00:00 | | 2015-10-16 | 26,63 | 6.301.500 | 26,77 | 26,25 | 26,48 | 00:00:00 | | 2015-10-19 | 26,91 | 5.758.700 | 27,00 | 26,56 | 26,60 | 00:00:00 | | 2015-10-20 | 27,15 | 3.906.300 | 27,39 | 26,75 | 26,87 | 00:00:00 | | 2015-10-21 | 26,98 | 3.579.200 | 27,50 | 26,89 | 27,23 | 00:00:00 | | 2015-10-22 | 27,31 | 6.626.000 | 27,56 | 26,91 | 27,04 | 00:00:00 | | 2015-10-23 | 26,95 | 5.653.100 | 27,50 | 26,71 | 27,42 | 00:00:00 | | 2015-10-26 | 26,97 | 3.346.600 | 27,22 | 26,66 | 26,91 | 00:00:00 | | 2015-10-27 | 26,52 | 3.232.100 | 26,98 | 26,14 | 26,89 | 00:00:00 | | 2015-10-28 | 27,17 | 3.101.900 | 27,35 | 26,54 | 26,54 | 00:00:00 | | 2015-10-29 | 26,70 | 4.600.300 | 27,17 | 26,48 | 26,70 | 00:00:00 | | 2015-10-30 | 27,22 | 3.787.700 | 27,29 | 26,51 | 26,52 | 00:00:00 | | 2015-11-02 | 27,25 | 3.919.000 | 27,35 | 26,46 | 27,15 | 00:00:00 | | 2015-11-03 | 28,27 | 6.613.700 | 28,43 | 27,25 | 27,39 | 00:00:00 | | 2015-11-04 | 28,02 | 4.397.000 | 28,47 | 27,87 | 28,29 | 00:00:00 | | 2015-11-05 | 28,37 | 3.534.300 | 28,38 | 27,92 | 28,15 | 00:00:00 | | 2015-11-06 | 28,49 | 5.900.600 | 28,65 | 28,04 | 28,05 | 00:00:00 | | 2015-11-09 | 27,69 | 4.955.700 | 28,45 | 27,45 | 28,39 | 00:00:00 | | 2015-11-10 | 27,29 | 10.556.800 | 27,38 | 26,00 | 26,18 | 00:00:00 | | 2015-11-11 | 26,63 | 7.550.700 | 27,27 | 25,88 | 27,16 | 00:00:00 | | 2015-11-12 | 26,52 | 5.269.400 | 26,94 | 26,32 | 26,51 | 00:00:00 | | 2015-11-13 | 25,23 | 8.101.400 | 26,20 | 25,08 | 26,19 | 00:00:00 | | 2015-11-16 | 25,38 | 6.112.100 | 25,54 | 24,77 | 25,00 | 00:00:00 | | 2015-11-17 | 25,05 | 6.403.900 | 25,50 | 24,70 | 25,46 | 00:00:00 | | 2015-11-18 | 25,39 | 6.249.600 | 25,46 | 24,96 | 25,00 | 00:00:00 | | 2015-11-19 | 25,09 | 6.207.000 | 25,58 | 25,04 | 25,32 | 00:00:00 | | 2015-11-20 | 26,98 | 11.697.500 | 27,01 | 25,88 | 25,90 | 00:00:00 | | 2015-11-23 | 27,09 | 5.074.400 | 27,11 | 26,77 | 27,00 | 00:00:00 | | 2015-11-24 | 27,81 | 5.710.600 | 27,86 | 27,12 | 27,14 | 00:00:00 | | 2015-11-25 | 28,05 | 4.780.100 | 28,35 | 27,51 | 27,87 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
