Última Hora: "Fed "cede" ao mercado, mas não a Trump - Jornal de Negócios - Portugal" Wed, 18 Sep 2019 07:00:00 GMT    "Sánchez sem apoios leva Espanha para novas eleições - Jornal Económico" Tue, 17 Sep 2019 18:37:58 GMT   "Justiça investiga autarcas de 15 Câmaras do PS e do PSD por causa de viagem a Istambul - Expresso" Wed, 18 Sep 2019 07:51:51 GMT    "Sondagem da Católica. PSD vence regionais da Madeira mas deixa escapar maioria absoluta - RTP" Tue, 17 Sep 2019 19:00:00 GMT    "Israel. Eleições em Israel: Bloco de Netanyahu sem maioria segundo sondagens à boca das urnas - PÚBLICO" Tue, 17 Sep 2019 21:47:00 GMT    "Agricultores com "profunda perplexidade" por Universidade de Coimbra eliminar carne de vaca das cantinas - SAPO 24" Tue, 17 Sep 2019 19:31:10 GMT    "Debate entre Rio e Costa foi o mais visto, mas longe do duelo entre Passos e Costa de 2015 - Observador" Tue, 17 Sep 2019 18:05:41 GMT    "Notícia TVI: golas anti-fumo levam a buscas em ministério - TVI24" Wed, 18 Sep 2019 07:46:00 GMT    "Rosa Grilo reafirma inocência, António diz reconhecer alegada arma do crime - SIC Notícias" Tue, 17 Sep 2019 17:24:00 GMT    "O debate da rádio a seis para as eleições Legislativas é esta manhã na TSF - TSF Online" Wed, 18 Sep 2019 08:48:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.09 (+0.97%) Gold Reserve Inc - [Ticker: GRZ]Gráfico Gold Reserve Inc   Noticias Gold Reserve Inc   Descargar Históricos de Metastock Gold Reserve Inc  y Otros  Análisis Técnico Gold Reserve Inc   
Última Transacción3,000Hora de Cotización2018-01-30 - 00:00:00
Variación--0.09 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,210Mínimo3,000
Volumen15.200Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior3,090PER0,00%
Apertura3,210EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 GRZ desde 2000-01-01 hasta 2019-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-030,818.2000,880,810,8800:00:00
2000-01-040,8162.8000,840,780,8400:00:00
2000-01-050,7549.3000,810,750,7800:00:00
2000-01-060,889.2000,880,750,8100:00:00
2000-01-070,7535.4000,810,750,8100:00:00
2000-01-100,7528.2000,810,750,8100:00:00
2000-01-110,8113.8000,840,750,7500:00:00
2000-01-120,8120.7000,840,780,7800:00:00
2000-01-130,8125.8000,810,810,8100:00:00
2000-01-140,813.9000,810,810,8100:00:00
2000-01-180,814.9000,880,810,8100:00:00
2000-01-190,8127.0000,840,810,8400:00:00
2000-01-200,8139.1000,840,810,8400:00:00
2000-01-210,7816.2000,810,780,8000:00:00
2000-01-240,7822.9000,810,780,8000:00:00
2000-01-250,8110.6000,810,780,7800:00:00
2000-01-260,813.0000,810,810,8100:00:00
2000-01-270,8119.0000,880,810,8100:00:00
2000-01-280,8111.0000,840,810,8400:00:00
2000-01-310,8414.4000,840,810,8100:00:00
2000-02-010,8160.5000,840,750,8300:00:00
2000-02-030,8112.7000,810,720,7500:00:00
2000-02-040,8820.0000,940,720,7200:00:00
2000-02-071,19172.0001,370,940,9700:00:00
2000-02-081,0034.6001,190,881,1900:00:00
2000-02-091,2538.6001,250,811,0000:00:00
2000-02-101,252.8001,250,940,9400:00:00
2000-02-111,0647.7001,251,001,2500:00:00
2000-02-141,0623.0001,060,881,0600:00:00
2000-02-150,8831.5001,120,880,8800:00:00
2000-02-160,8835.0001,060,881,0000:00:00
2000-02-170,887.7001,000,880,9800:00:00
2000-02-180,9142.5001,000,880,8800:00:00
2000-02-220,882.7001,000,881,0000:00:00
2000-02-240,949.4000,940,880,8800:00:00
2000-02-250,8140.6000,910,810,8800:00:00
2000-02-280,815.2000,880,810,8800:00:00
2000-03-010,8812.5000,940,810,8100:00:00
2000-03-020,8811.4000,880,750,8100:00:00
2000-03-030,7710.5000,940,750,9400:00:00
2000-03-060,751.0000,750,750,7500:00:00
2000-03-070,7518.1000,940,750,9400:00:00
2000-03-080,9450.2001,000,920,9700:00:00
2000-03-090,9410.0001,000,941,0000:00:00
2000-03-100,885.6000,880,880,8800:00:00
2000-03-130,883.3001,000,880,8800:00:00
2000-03-140,818.5000,880,810,8800:00:00
2000-03-150,788.5000,940,780,8100:00:00
2000-03-170,809.9000,940,800,9400:00:00
2000-03-200,752.6000,750,750,7500:00:00
2000-03-210,815.0000,810,810,8100:00:00
2000-03-220,881.2000,880,880,8800:00:00
2000-03-230,752.0000,750,750,7500:00:00
2000-03-240,755000,750,750,7500:00:00
2000-03-270,841.0000,840,750,7500:00:00
2000-03-280,7549.6000,810,750,7500:00:00
2000-03-290,755000,750,750,7500:00:00
2000-03-300,75141.8000,750,700,7000:00:00
2000-03-310,7015.1000,750,700,7500:00:00
2000-04-030,731.8000,730,730,7300:00:00
2000-04-040,7510.5000,750,750,7500:00:00
2000-04-050,752.3000,750,720,7200:00:00
2000-04-070,8041.6000,880,720,7200:00:00
2000-04-100,723.0000,720,720,7200:00:00
2000-04-110,8810.0000,880,880,8800:00:00
2000-04-120,7213.5000,750,720,7200:00:00
2000-04-130,7214.0000,880,720,8800:00:00
2000-04-140,7733.3000,880,700,8000:00:00
2000-04-170,668.1000,880,660,7500:00:00
2000-04-180,7510.2000,800,690,8000:00:00
2000-04-190,6912.4000,750,690,7500:00:00
2000-04-200,725000,720,720,7200:00:00
2000-04-240,673.8000,800,670,8000:00:00
2000-04-250,727.7000,720,660,6600:00:00
2000-04-260,662.0000,660,660,6600:00:00
2000-04-270,664.8000,660,660,6600:00:00
2000-04-280,665.5000,780,660,7800:00:00
2000-05-010,661.3000,660,660,6600:00:00
2000-05-020,752.0000,780,750,7800:00:00
2000-05-030,669.2000,700,660,7000:00:00
2000-05-040,755.0000,750,750,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters