|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 27,39 | 2.756.600 | 27,80 | 27,22 | 27,75 | 00:00:00 | | 2001-08-06 | 27,14 | 3.768.600 | 27,40 | 26,70 | 27,39 | 00:00:00 | | 2001-08-07 | 27,14 | 2.167.600 | 27,30 | 26,72 | 27,00 | 00:00:00 | | 2001-08-08 | 27,17 | 3.134.400 | 28,40 | 26,80 | 27,25 | 00:00:00 | | 2001-08-09 | 25,60 | 8.757.300 | 27,60 | 25,32 | 26,44 | 00:00:00 | | 2001-08-10 | 25,39 | 3.955.100 | 25,70 | 24,45 | 25,55 | 00:00:00 | | 2001-08-13 | 24,15 | 4.723.200 | 25,47 | 23,60 | 25,30 | 00:00:00 | | 2001-08-14 | 24,06 | 6.372.200 | 24,75 | 23,80 | 23,91 | 00:00:00 | | 2001-08-15 | 23,60 | 4.976.700 | 24,07 | 23,59 | 24,00 | 00:00:00 | | 2001-08-16 | 23,35 | 4.034.200 | 23,55 | 23,00 | 23,49 | 00:00:00 | | 2001-08-17 | 21,43 | 18.241.000 | 21,70 | 20,30 | 21,00 | 00:00:00 | | 2001-08-20 | 21,46 | 4.648.500 | 21,55 | 21,12 | 21,30 | 00:00:00 | | 2001-08-21 | 21,00 | 9.826.300 | 21,50 | 20,30 | 21,50 | 00:00:00 | | 2001-08-22 | 20,15 | 7.860.500 | 20,78 | 19,97 | 20,75 | 00:00:00 | | 2001-08-23 | 20,60 | 5.471.700 | 20,60 | 19,83 | 20,20 | 00:00:00 | | 2001-08-24 | 20,71 | 4.757.900 | 21,00 | 20,22 | 20,35 | 00:00:00 | | 2001-08-27 | 20,67 | 2.204.600 | 21,20 | 20,46 | 21,00 | 00:00:00 | | 2001-08-28 | 20,30 | 3.843.500 | 20,67 | 20,06 | 20,67 | 00:00:00 | | 2001-08-29 | 19,70 | 5.224.000 | 20,32 | 19,55 | 20,27 | 00:00:00 | | 2001-08-30 | 19,10 | 6.836.600 | 19,73 | 18,93 | 19,70 | 00:00:00 | | 2001-08-31 | 19,65 | 3.192.500 | 20,09 | 19,12 | 19,15 | 00:00:00 | | 2001-09-04 | 19,68 | 3.451.800 | 20,30 | 19,55 | 19,65 | 00:00:00 | | 2001-09-05 | 19,00 | 5.256.600 | 19,68 | 18,87 | 19,67 | 00:00:00 | | 2001-09-06 | 15,00 | 25.643.800 | 17,00 | 14,76 | 17,00 | 00:00:00 | | 2001-09-07 | 14,99 | 9.884.900 | 15,26 | 14,80 | 14,90 | 00:00:00 | | 2001-09-10 | 14,88 | 7.434.200 | 15,20 | 14,70 | 14,75 | 00:00:00 | | 2001-09-17 | 12,51 | 11.778.900 | 13,30 | 12,00 | 12,00 | 00:00:00 | | 2001-09-18 | 12,25 | 9.507.100 | 12,70 | 12,11 | 12,48 | 00:00:00 | | 2001-09-19 | 12,48 | 7.117.800 | 12,87 | 11,90 | 12,45 | 00:00:00 | | 2001-09-20 | 11,70 | 6.564.800 | 12,30 | 11,50 | 12,11 | 00:00:00 | | 2001-09-21 | 11,42 | 8.456.800 | 12,05 | 11,13 | 11,15 | 00:00:00 | | 2001-09-24 | 12,46 | 7.464.700 | 13,35 | 12,12 | 13,35 | 00:00:00 | | 2001-09-25 | 12,00 | 6.734.400 | 12,70 | 11,91 | 12,46 | 00:00:00 | | 2001-09-26 | 11,40 | 6.300.900 | 12,18 | 11,31 | 12,05 | 00:00:00 | | 2001-09-27 | 11,45 | 7.177.500 | 11,67 | 11,12 | 11,55 | 00:00:00 | | 2001-09-28 | 11,95 | 5.988.200 | 12,10 | 11,62 | 11,75 | 00:00:00 | | 2001-10-01 | 11,92 | 3.289.500 | 11,99 | 11,55 | 11,93 | 00:00:00 | | 2001-10-02 | 11,90 | 9.774.400 | 12,35 | 11,77 | 11,95 | 00:00:00 | | 2001-10-03 | 12,88 | 12.033.400 | 13,00 | 11,87 | 11,90 | 00:00:00 | | 2001-10-04 | 12,99 | 9.142.900 | 13,30 | 12,52 | 12,97 | 00:00:00 | | 2001-10-05 | 13,20 | 5.631.300 | 13,30 | 12,83 | 13,09 | 00:00:00 | | 2001-10-08 | 13,35 | 4.761.500 | 13,60 | 12,65 | 13,10 | 00:00:00 | | 2001-10-09 | 12,97 | 5.740.900 | 13,35 | 12,76 | 13,25 | 00:00:00 | | 2001-10-10 | 13,58 | 6.347.600 | 13,67 | 12,95 | 12,99 | 00:00:00 | | 2001-10-11 | 13,73 | 15.821.700 | 14,38 | 12,48 | 13,10 | 00:00:00 | | 2001-10-12 | 13,54 | 7.606.300 | 13,78 | 13,09 | 13,31 | 00:00:00 | | 2001-10-15 | 13,60 | 4.343.100 | 13,70 | 13,34 | 13,36 | 00:00:00 | | 2001-10-16 | 14,18 | 5.773.400 | 14,34 | 13,84 | 13,90 | 00:00:00 | | 2001-10-17 | 13,95 | 6.383.400 | 14,90 | 13,88 | 14,80 | 00:00:00 | | 2001-10-18 | 14,05 | 3.603.400 | 14,30 | 13,55 | 13,73 | 00:00:00 | | 2001-10-19 | 14,50 | 4.335.700 | 14,72 | 13,82 | 14,00 | 00:00:00 | | 2001-10-22 | 14,39 | 2.459.700 | 14,49 | 14,00 | 14,25 | 00:00:00 | | 2001-10-23 | 14,19 | 3.257.700 | 14,49 | 13,80 | 14,38 | 00:00:00 | | 2001-10-24 | 13,95 | 2.309.400 | 14,38 | 13,89 | 14,12 | 00:00:00 | | 2001-10-25 | 13,95 | 3.281.100 | 13,95 | 13,52 | 13,70 | 00:00:00 | | 2001-10-26 | 13,90 | 2.118.300 | 14,14 | 13,69 | 13,75 | 00:00:00 | | 2001-10-29 | 13,05 | 5.695.300 | 13,86 | 12,99 | 13,85 | 00:00:00 | | 2001-10-30 | 12,71 | 4.002.900 | 13,05 | 12,67 | 13,00 | 00:00:00 | | 2001-10-31 | 13,07 | 4.092.200 | 13,55 | 12,95 | 13,23 | 00:00:00 | | 2001-11-01 | 13,49 | 2.075.300 | 13,68 | 13,01 | 13,34 | 00:00:00 | | 2001-11-02 | 14,02 | 3.272.500 | 14,25 | 13,41 | 13,50 | 00:00:00 | | 2001-11-05 | 13,65 | 4.584.900 | 14,18 | 13,40 | 13,40 | 00:00:00 | | 2001-11-06 | 14,43 | 3.424.100 | 14,47 | 13,60 | 13,62 | 00:00:00 | | 2001-11-07 | 13,83 | 6.018.400 | 14,35 | 13,81 | 14,18 | 00:00:00 | | 2001-11-08 | 13,62 | 7.344.700 | 14,35 | 13,55 | 13,83 | 00:00:00 | | 2001-11-09 | 13,27 | 6.451.000 | 13,60 | 12,99 | 13,53 | 00:00:00 | | 2001-11-12 | 13,38 | 2.765.000 | 13,79 | 13,00 | 13,12 | 00:00:00 | | 2001-11-13 | 14,00 | 3.368.600 | 14,00 | 13,55 | 13,60 | 00:00:00 | | 2001-11-14 | 15,08 | 6.322.000 | 15,36 | 14,11 | 14,14 | 00:00:00 | | 2001-11-15 | 14,55 | 6.796.400 | 15,64 | 14,50 | 15,35 | 00:00:00 | | 2001-11-16 | 14,10 | 4.840.200 | 14,74 | 13,92 | 14,55 | 00:00:00 | | 2001-11-19 | 15,14 | 6.269.600 | 15,31 | 14,35 | 14,42 | 00:00:00 | | 2001-11-20 | 14,68 | 3.727.300 | 15,38 | 14,65 | 15,20 | 00:00:00 | | 2001-11-21 | 14,76 | 2.738.200 | 14,90 | 14,50 | 14,77 | 00:00:00 | | 2001-11-23 | 15,19 | 1.675.800 | 15,29 | 14,86 | 14,98 | 00:00:00 | | 2001-11-26 | 14,95 | 3.629.700 | 15,07 | 14,56 | 15,00 | 00:00:00 | | 2001-11-27 | 14,40 | 6.989.300 | 14,80 | 14,00 | 14,80 | 00:00:00 | | 2001-11-28 | 13,61 | 11.767.800 | 13,84 | 13,30 | 13,40 | 00:00:00 | | 2001-11-29 | 13,20 | 13.311.800 | 13,50 | 13,00 | 13,50 | 00:00:00 | | 2001-11-30 | 13,23 | 6.182.000 | 13,23 | 13,03 | 13,16 | 00:00:00 | | 2001-12-03 | 13,20 | 6.780.300 | 13,20 | 12,77 | 13,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
