|
 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 | | 2016-07-18 | 23,88 | 5.509.900 | 23,93 | 23,26 | 23,36 | 00:00:00 | | 2016-07-19 | 23,95 | 6.217.700 | 24,08 | 23,78 | 23,78 | 00:00:00 | | 2016-07-20 | 24,22 | 3.381.600 | 24,30 | 23,87 | 24,09 | 00:00:00 | | 2016-07-21 | 24,23 | 4.495.000 | 24,49 | 24,16 | 24,27 | 00:00:00 | | 2016-07-22 | 24,34 | 4.473.800 | 24,36 | 23,92 | 24,24 | 00:00:00 | | 2016-07-25 | 25,13 | 10.436.400 | 25,30 | 24,79 | 24,91 | 00:00:00 | | 2016-07-26 | 25,76 | 7.326.900 | 25,94 | 25,23 | 25,23 | 00:00:00 | | 2016-07-27 | 25,58 | 6.944.800 | 25,95 | 25,22 | 25,80 | 00:00:00 | | 2016-07-28 | 25,23 | 7.145.000 | 25,63 | 24,84 | 25,60 | 00:00:00 | | 2016-07-29 | 25,79 | 6.682.200 | 25,80 | 25,01 | 25,25 | 00:00:00 | | 2016-08-01 | 25,56 | 6.969.300 | 25,70 | 25,23 | 25,59 | 00:00:00 | | 2016-08-02 | 24,21 | 8.810.700 | 25,56 | 24,17 | 25,56 | 00:00:00 | | 2016-08-03 | 25,01 | 8.843.700 | 25,10 | 22,95 | 23,86 | 00:00:00 | | 2016-08-04 | 25,20 | 8.973.800 | 25,47 | 25,00 | 25,05 | 00:00:00 | | 2016-08-05 | 25,64 | 4.820.600 | 25,82 | 25,24 | 25,30 | 00:00:00 | | 2016-08-08 | 25,62 | 3.811.200 | 25,87 | 25,56 | 25,68 | 00:00:00 | | 2016-08-09 | 24,01 | 11.324.000 | 25,20 | 23,79 | 25,15 | 00:00:00 | | 2016-08-10 | 24,03 | 5.873.600 | 24,56 | 23,97 | 24,13 | 00:00:00 | | 2016-08-11 | 24,98 | 6.866.600 | 25,16 | 24,62 | 24,68 | 00:00:00 | | 2016-08-12 | 24,99 | 5.647.600 | 25,28 | 24,86 | 25,03 | 00:00:00 | | 2016-08-15 | 25,39 | 4.661.000 | 25,55 | 25,03 | 25,16 | 00:00:00 | | 2016-08-16 | 25,14 | 4.454.400 | 25,41 | 25,04 | 25,30 | 00:00:00 | | 2016-08-17 | 25,46 | 5.131.000 | 25,51 | 24,89 | 24,90 | 00:00:00 | | 2016-08-18 | 25,88 | 9.550.700 | 26,00 | 25,31 | 25,65 | 00:00:00 | | 2016-08-19 | 26,89 | 17.693.000 | 26,94 | 25,70 | 25,90 | 00:00:00 | | 2016-08-22 | 26,86 | 7.512.700 | 27,19 | 26,63 | 26,80 | 00:00:00 | | 2016-08-23 | 26,99 | 4.889.400 | 27,19 | 26,81 | 27,00 | 00:00:00 | | 2016-08-24 | 26,63 | 4.492.000 | 27,03 | 26,61 | 26,85 | 00:00:00 | | 2016-08-25 | 26,39 | 5.549.200 | 26,72 | 26,23 | 26,63 | 00:00:00 | | 2016-08-26 | 26,48 | 3.427.300 | 26,78 | 26,29 | 26,50 | 00:00:00 | | 2016-08-29 | 26,48 | 3.679.300 | 26,65 | 26,30 | 26,43 | 00:00:00 | | 2016-08-30 | 25,34 | 6.841.500 | 26,48 | 25,30 | 26,48 | 00:00:00 | | 2016-08-31 | 24,87 | 7.374.500 | 25,44 | 24,64 | 25,40 | 00:00:00 | | 2016-09-01 | 24,55 | 7.000.500 | 25,02 | 24,35 | 25,00 | 00:00:00 | | 2016-09-02 | 23,92 | 7.166.100 | 24,35 | 23,60 | 24,00 | 00:00:00 | | 2016-09-06 | 23,43 | 7.730.900 | 23,96 | 23,34 | 23,96 | 00:00:00 | | 2016-09-07 | 23,79 | 6.435.100 | 23,91 | 23,24 | 23,24 | 00:00:00 | | 2016-09-08 | 23,72 | 4.244.100 | 23,90 | 23,60 | 23,64 | 00:00:00 | | 2016-09-09 | 23,35 | 4.200.100 | 23,64 | 23,32 | 23,60 | 00:00:00 | | 2016-09-12 | 23,84 | 4.906.900 | 23,95 | 23,10 | 23,23 | 00:00:00 | | 2016-09-13 | 23,05 | 6.545.700 | 23,80 | 23,05 | 23,60 | 00:00:00 | | 2016-09-14 | 23,05 | 4.115.500 | 23,32 | 22,95 | 23,09 | 00:00:00 | | 2016-09-15 | 23,57 | 4.398.200 | 23,59 | 22,81 | 22,95 | 00:00:00 | | 2016-09-16 | 23,37 | 5.005.400 | 23,67 | 23,26 | 23,46 | 00:00:00 | | 2016-09-19 | 23,18 | 2.967.500 | 23,64 | 23,18 | 23,47 | 00:00:00 | | 2016-09-20 | 22,59 | 7.090.400 | 23,04 | 22,49 | 22,95 | 00:00:00 | | 2016-09-21 | 22,48 | 7.539.800 | 22,74 | 22,18 | 22,67 | 00:00:00 | | 2016-09-22 | 22,58 | 5.437.900 | 22,74 | 22,28 | 22,61 | 00:00:00 | | 2016-09-23 | 22,62 | 3.653.400 | 22,95 | 22,55 | 22,55 | 00:00:00 | | 2016-09-26 | 22,23 | 3.819.400 | 22,59 | 22,19 | 22,56 | 00:00:00 | | 2016-09-27 | 22,29 | 4.656.000 | 22,44 | 22,01 | 22,31 | 00:00:00 | | 2016-09-28 | 22,06 | 4.011.100 | 22,39 | 21,85 | 22,33 | 00:00:00 | | 2016-09-29 | 21,70 | 3.635.000 | 22,22 | 21,70 | 22,08 | 00:00:00 | | 2016-09-30 | 22,24 | 4.231.600 | 22,36 | 21,78 | 21,87 | 00:00:00 | | 2016-10-03 | 21,82 | 5.379.800 | 22,05 | 21,57 | 21,89 | 00:00:00 | | 2016-10-04 | 21,78 | 3.369.600 | 21,98 | 21,67 | 21,84 | 00:00:00 | | 2016-10-05 | 22,53 | 5.621.400 | 22,62 | 21,82 | 21,82 | 00:00:00 | | 2016-10-06 | 22,78 | 7.487.600 | 22,89 | 22,16 | 22,42 | 00:00:00 | | 2016-10-07 | 26,25 | 31.556.000 | 26,67 | 24,25 | 24,26 | 00:00:00 | | 2016-10-10 | 26,42 | 8.615.500 | 26,87 | 26,30 | 26,40 | 00:00:00 | | 2016-10-11 | 26,56 | 4.475.400 | 26,77 | 26,26 | 26,34 | 00:00:00 | | 2016-10-12 | 26,85 | 4.852.100 | 26,94 | 26,34 | 26,56 | 00:00:00 | | 2016-10-13 | 26,54 | 3.406.300 | 26,69 | 26,19 | 26,68 | 00:00:00 | | 2016-10-14 | 26,45 | 2.757.700 | 26,77 | 26,35 | 26,54 | 00:00:00 | | 2016-10-17 | 26,16 | 3.697.100 | 26,64 | 26,10 | 26,40 | 00:00:00 | | 2016-10-18 | 25,91 | 5.766.000 | 26,37 | 25,74 | 26,37 | 00:00:00 | | 2016-10-19 | 26,51 | 4.311.800 | 26,56 | 25,79 | 25,99 | 00:00:00 | | 2016-10-20 | 26,48 | 2.152.700 | 26,69 | 26,36 | 26,44 | 00:00:00 | | 2016-10-21 | 26,41 | 2.263.100 | 26,43 | 26,06 | 26,21 | 00:00:00 | | 2016-10-24 | 26,55 | 2.538.400 | 26,82 | 26,32 | 26,48 | 00:00:00 | | 2016-10-25 | 26,61 | 2.751.200 | 26,61 | 25,92 | 26,13 | 00:00:00 | | 2016-10-26 | 27,00 | 4.986.300 | 27,34 | 26,43 | 26,43 | 00:00:00 | | 2016-10-27 | 26,62 | 3.035.900 | 27,19 | 26,52 | 27,10 | 00:00:00 | | 2016-10-28 | 27,18 | 4.327.700 | 27,34 | 26,58 | 26,58 | 00:00:00 | | 2016-10-31 | 27,59 | 5.955.000 | 27,61 | 27,23 | 27,27 | 00:00:00 | | 2016-11-01 | 26,84 | 6.180.400 | 27,61 | 26,65 | 27,06 | 00:00:00 | | 2016-11-02 | 26,91 | 4.301.300 | 27,09 | 26,60 | 26,64 | 00:00:00 | | 2016-11-03 | 25,63 | 7.476.300 | 26,52 | 25,48 | 26,30 | 00:00:00 | | 2016-11-04 | 25,76 | 4.679.900 | 26,24 | 25,69 | 25,77 | 00:00:00 | | 2016-11-07 | 26,97 | 6.762.800 | 27,01 | 26,19 | 26,19 | 00:00:00 | | 2016-11-08 | 26,48 | 7.194.400 | 27,58 | 26,15 | 27,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
