|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 11,88 | 10.288.500 | 11,90 | 9,10 | 10,50 | 00:00:00 | | 2002-07-25 | 11,81 | 7.732.600 | 12,26 | 11,41 | 12,25 | 00:00:00 | | 2002-07-26 | 12,20 | 3.408.700 | 12,20 | 11,68 | 11,81 | 00:00:00 | | 2002-07-29 | 13,25 | 5.388.800 | 13,50 | 12,35 | 12,40 | 00:00:00 | | 2002-07-30 | 12,80 | 4.599.800 | 13,11 | 12,35 | 13,10 | 00:00:00 | | 2002-07-31 | 12,15 | 4.515.900 | 12,88 | 11,90 | 12,88 | 00:00:00 | | 2002-08-01 | 11,75 | 4.077.800 | 12,28 | 11,64 | 12,25 | 00:00:00 | | 2002-08-02 | 11,25 | 4.402.000 | 11,91 | 10,89 | 11,75 | 00:00:00 | | 2002-08-05 | 10,90 | 4.807.700 | 11,40 | 10,75 | 11,26 | 00:00:00 | | 2002-08-06 | 11,24 | 5.562.100 | 11,41 | 11,00 | 11,00 | 00:00:00 | | 2002-08-07 | 11,15 | 5.119.000 | 11,42 | 10,61 | 11,34 | 00:00:00 | | 2002-08-08 | 11,16 | 8.232.600 | 11,50 | 10,65 | 11,50 | 00:00:00 | | 2002-08-09 | 11,17 | 5.626.400 | 11,28 | 10,83 | 11,06 | 00:00:00 | | 2002-08-12 | 10,90 | 4.196.400 | 11,05 | 10,80 | 10,97 | 00:00:00 | | 2002-08-13 | 11,32 | 4.548.300 | 11,70 | 10,75 | 10,75 | 00:00:00 | | 2002-08-14 | 12,46 | 4.784.100 | 12,50 | 11,42 | 11,42 | 00:00:00 | | 2002-08-15 | 13,00 | 7.357.300 | 13,40 | 12,50 | 12,56 | 00:00:00 | | 2002-08-16 | 11,66 | 10.650.300 | 12,19 | 11,51 | 12,05 | 00:00:00 | | 2002-08-19 | 12,05 | 7.662.700 | 12,23 | 11,52 | 11,60 | 00:00:00 | | 2002-08-20 | 11,87 | 3.916.800 | 12,06 | 11,68 | 12,05 | 00:00:00 | | 2002-08-21 | 12,04 | 3.116.500 | 12,12 | 11,80 | 11,92 | 00:00:00 | | 2002-08-22 | 12,01 | 5.636.900 | 12,14 | 11,75 | 12,13 | 00:00:00 | | 2002-08-23 | 11,70 | 5.451.400 | 11,85 | 11,64 | 11,80 | 00:00:00 | | 2002-08-26 | 11,97 | 2.492.400 | 11,98 | 11,65 | 11,80 | 00:00:00 | | 2002-08-27 | 11,75 | 5.263.300 | 11,97 | 11,60 | 11,97 | 00:00:00 | | 2002-08-28 | 11,61 | 2.244.600 | 11,75 | 11,56 | 11,65 | 00:00:00 | | 2002-08-29 | 11,78 | 2.237.500 | 11,78 | 11,36 | 11,53 | 00:00:00 | | 2002-08-30 | 11,73 | 2.526.700 | 11,90 | 11,55 | 11,55 | 00:00:00 | | 2002-09-03 | 11,52 | 3.776.300 | 11,63 | 11,31 | 11,63 | 00:00:00 | | 2002-09-04 | 11,90 | 3.693.900 | 11,90 | 11,49 | 11,52 | 00:00:00 | | 2002-09-05 | 12,45 | 7.276.300 | 12,85 | 11,85 | 11,85 | 00:00:00 | | 2002-09-06 | 13,12 | 4.747.200 | 13,22 | 12,70 | 12,70 | 00:00:00 | | 2002-09-09 | 13,30 | 3.793.400 | 13,45 | 12,75 | 13,02 | 00:00:00 | | 2002-09-10 | 12,60 | 9.301.200 | 13,00 | 12,50 | 12,61 | 00:00:00 | | 2002-09-11 | 12,59 | 3.721.300 | 12,81 | 12,45 | 12,60 | 00:00:00 | | 2002-09-12 | 12,14 | 4.200.900 | 12,59 | 12,07 | 12,30 | 00:00:00 | | 2002-09-13 | 12,48 | 2.872.000 | 12,66 | 12,02 | 12,08 | 00:00:00 | | 2002-09-16 | 12,50 | 2.020.200 | 12,67 | 12,30 | 12,40 | 00:00:00 | | 2002-09-17 | 12,40 | 2.340.100 | 12,75 | 12,35 | 12,73 | 00:00:00 | | 2002-09-18 | 12,50 | 4.019.000 | 12,52 | 12,13 | 12,40 | 00:00:00 | | 2002-09-19 | 12,22 | 2.536.200 | 12,40 | 12,22 | 12,25 | 00:00:00 | | 2002-09-20 | 12,41 | 3.632.900 | 12,45 | 12,23 | 12,30 | 00:00:00 | | 2002-09-23 | 12,18 | 3.319.000 | 12,32 | 11,95 | 12,05 | 00:00:00 | | 2002-09-24 | 11,66 | 5.345.800 | 12,05 | 11,40 | 11,97 | 00:00:00 | | 2002-09-25 | 11,99 | 2.401.300 | 12,08 | 11,58 | 11,75 | 00:00:00 | | 2002-09-26 | 12,45 | 5.306.600 | 12,80 | 12,15 | 12,45 | 00:00:00 | | 2002-09-27 | 11,56 | 3.225.500 | 12,25 | 11,55 | 12,25 | 00:00:00 | | 2002-09-30 | 10,85 | 6.225.600 | 11,31 | 10,78 | 11,30 | 00:00:00 | | 2002-10-01 | 10,11 | 14.905.300 | 10,85 | 9,95 | 10,85 | 00:00:00 | | 2002-10-02 | 9,96 | 4.830.700 | 10,32 | 9,82 | 10,01 | 00:00:00 | | 2002-10-03 | 9,17 | 8.998.200 | 10,03 | 9,05 | 10,00 | 00:00:00 | | 2002-10-04 | 9,42 | 14.186.700 | 9,50 | 8,35 | 9,07 | 00:00:00 | | 2002-10-07 | 8,84 | 8.069.700 | 9,50 | 8,74 | 9,31 | 00:00:00 | | 2002-10-08 | 9,59 | 5.736.500 | 9,75 | 9,00 | 9,07 | 00:00:00 | | 2002-10-09 | 9,30 | 5.941.400 | 9,30 | 8,83 | 9,25 | 00:00:00 | | 2002-10-10 | 9,42 | 7.333.200 | 9,71 | 8,87 | 9,15 | 00:00:00 | | 2002-10-11 | 9,68 | 6.317.700 | 9,80 | 9,41 | 9,70 | 00:00:00 | | 2002-10-14 | 9,99 | 3.021.100 | 10,13 | 9,50 | 9,65 | 00:00:00 | | 2002-10-15 | 10,48 | 9.480.700 | 11,36 | 10,27 | 10,87 | 00:00:00 | | 2002-10-16 | 10,25 | 4.095.800 | 10,48 | 10,10 | 10,48 | 00:00:00 | | 2002-10-17 | 10,52 | 3.121.300 | 10,66 | 10,35 | 10,65 | 00:00:00 | | 2002-10-18 | 10,55 | 3.570.700 | 10,83 | 10,20 | 10,46 | 00:00:00 | | 2002-10-21 | 10,31 | 3.727.800 | 10,55 | 10,08 | 10,20 | 00:00:00 | | 2002-10-22 | 9,99 | 4.122.300 | 10,40 | 9,80 | 10,40 | 00:00:00 | | 2002-10-23 | 10,20 | 4.130.100 | 10,24 | 9,85 | 10,00 | 00:00:00 | | 2002-10-24 | 10,63 | 4.555.900 | 10,70 | 10,23 | 10,50 | 00:00:00 | | 2002-10-25 | 11,38 | 7.610.100 | 11,41 | 10,27 | 10,35 | 00:00:00 | | 2002-10-28 | 11,43 | 10.303.600 | 12,02 | 11,38 | 12,00 | 00:00:00 | | 2002-10-29 | 11,50 | 7.058.800 | 11,69 | 10,92 | 11,43 | 00:00:00 | | 2002-10-30 | 11,70 | 8.212.000 | 12,01 | 11,05 | 11,40 | 00:00:00 | | 2002-10-31 | 11,77 | 6.217.900 | 12,10 | 11,40 | 11,95 | 00:00:00 | | 2002-11-01 | 12,45 | 11.525.200 | 12,50 | 11,88 | 11,96 | 00:00:00 | | 2002-11-04 | 12,37 | 8.731.500 | 13,16 | 12,25 | 12,75 | 00:00:00 | | 2002-11-05 | 12,78 | 6.314.800 | 12,82 | 12,38 | 12,42 | 00:00:00 | | 2002-11-06 | 12,77 | 7.796.600 | 12,98 | 12,37 | 12,78 | 00:00:00 | | 2002-11-07 | 13,42 | 16.261.000 | 13,60 | 12,90 | 13,40 | 00:00:00 | | 2002-11-08 | 13,15 | 5.799.000 | 13,52 | 13,00 | 13,15 | 00:00:00 | | 2002-11-11 | 13,00 | 4.871.700 | 13,48 | 12,85 | 13,30 | 00:00:00 | | 2002-11-12 | 13,14 | 5.354.300 | 13,29 | 12,93 | 13,12 | 00:00:00 | | 2002-11-13 | 13,70 | 9.419.200 | 13,71 | 13,02 | 13,30 | 00:00:00 | | 2002-11-14 | 13,90 | 9.028.800 | 14,15 | 13,75 | 14,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
