|
 Gold Reserve Inc - [Ticker: GRZ] |     | | Última Transacción | 3,000 | Hora de Cotización | 2018-01-30 - 00:00:00 | | Variación | --0.09 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,210 | Mínimo | 3,000 | | Volumen | 15.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3,090 | PER | 0,00% | | Apertura | 3,210 | 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 GRZ desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-22 | 4,10 | 145.400 | 4,20 | 4,07 | 4,09 | 00:00:00 | | 2004-03-23 | 4,09 | 40.500 | 4,13 | 3,99 | 4,10 | 00:00:00 | | 2004-03-24 | 3,85 | 133.600 | 4,10 | 3,76 | 4,10 | 00:00:00 | | 2004-03-25 | 3,95 | 52.500 | 3,96 | 3,80 | 3,80 | 00:00:00 | | 2004-03-26 | 4,21 | 125.800 | 4,26 | 4,10 | 4,12 | 00:00:00 | | 2004-03-29 | 4,14 | 58.600 | 4,20 | 4,02 | 4,19 | 00:00:00 | | 2004-03-30 | 4,09 | 38.000 | 4,27 | 4,09 | 4,20 | 00:00:00 | | 2004-03-31 | 4,24 | 57.000 | 4,27 | 4,15 | 4,15 | 00:00:00 | | 2004-04-01 | 4,24 | 119.900 | 4,39 | 4,21 | 4,24 | 00:00:00 | | 2004-04-02 | 4,31 | 54.700 | 4,31 | 4,13 | 4,20 | 00:00:00 | | 2004-04-05 | 4,10 | 57.600 | 4,30 | 4,07 | 4,30 | 00:00:00 | | 2004-04-06 | 4,11 | 46.600 | 4,22 | 4,11 | 4,15 | 00:00:00 | | 2004-04-07 | 4,17 | 51.600 | 4,20 | 4,06 | 4,06 | 00:00:00 | | 2004-04-08 | 4,07 | 27.200 | 4,14 | 4,01 | 4,10 | 00:00:00 | | 2004-04-12 | 4,00 | 85.800 | 4,08 | 3,75 | 4,08 | 00:00:00 | | 2004-04-13 | 3,75 | 52.400 | 3,84 | 3,67 | 3,77 | 00:00:00 | | 2004-04-14 | 3,78 | 45.900 | 3,87 | 3,60 | 3,80 | 00:00:00 | | 2004-04-15 | 3,68 | 19.800 | 3,80 | 3,66 | 3,71 | 00:00:00 | | 2004-04-16 | 3,94 | 41.400 | 3,94 | 3,70 | 3,70 | 00:00:00 | | 2004-04-19 | 3,81 | 38.600 | 3,98 | 3,75 | 3,98 | 00:00:00 | | 2004-04-20 | 3,52 | 125.700 | 3,74 | 3,49 | 3,71 | 00:00:00 | | 2004-04-21 | 3,50 | 66.300 | 3,50 | 3,35 | 3,50 | 00:00:00 | | 2004-04-22 | 3,50 | 15.700 | 3,50 | 3,41 | 3,48 | 00:00:00 | | 2004-04-23 | 3,49 | 16.400 | 3,53 | 3,48 | 3,51 | 00:00:00 | | 2004-04-26 | 3,50 | 70.800 | 3,56 | 3,45 | 3,45 | 00:00:00 | | 2004-04-27 | 3,45 | 55.200 | 3,53 | 3,41 | 3,47 | 00:00:00 | | 2004-04-28 | 3,05 | 134.400 | 3,43 | 3,00 | 3,43 | 00:00:00 | | 2004-04-29 | 2,89 | 73.900 | 3,08 | 2,89 | 3,00 | 00:00:00 | | 2004-04-30 | 2,90 | 53.800 | 2,95 | 2,86 | 2,90 | 00:00:00 | | 2004-05-03 | 2,75 | 69.600 | 2,90 | 2,68 | 2,88 | 00:00:00 | | 2004-05-04 | 2,90 | 56.200 | 2,95 | 2,73 | 2,73 | 00:00:00 | | 2004-05-05 | 2,81 | 35.300 | 2,92 | 2,80 | 2,80 | 00:00:00 | | 2004-05-06 | 2,84 | 166.700 | 2,85 | 2,63 | 2,79 | 00:00:00 | | 2004-05-07 | 2,82 | 74.000 | 2,82 | 2,68 | 2,75 | 00:00:00 | | 2004-05-10 | 2,74 | 72.500 | 2,80 | 2,58 | 2,70 | 00:00:00 | | 2004-05-11 | 2,80 | 19.700 | 2,80 | 2,67 | 2,78 | 00:00:00 | | 2004-05-12 | 2,80 | 102.800 | 2,95 | 2,70 | 2,90 | 00:00:00 | | 2004-05-13 | 2,86 | 76.300 | 2,86 | 2,74 | 2,80 | 00:00:00 | | 2004-05-14 | 2,92 | 18.100 | 2,94 | 2,76 | 2,86 | 00:00:00 | | 2004-05-17 | 3,06 | 73.000 | 3,09 | 2,85 | 2,87 | 00:00:00 | | 2004-05-18 | 3,07 | 100.500 | 3,34 | 3,03 | 3,03 | 00:00:00 | | 2004-05-19 | 3,25 | 43.900 | 3,38 | 3,09 | 3,09 | 00:00:00 | | 2004-05-20 | 3,19 | 28.000 | 3,25 | 3,13 | 3,25 | 00:00:00 | | 2004-05-21 | 3,31 | 67.300 | 3,35 | 3,15 | 3,15 | 00:00:00 | | 2004-05-24 | 3,38 | 37.100 | 3,41 | 3,30 | 3,35 | 00:00:00 | | 2004-05-25 | 3,40 | 78.700 | 3,45 | 3,33 | 3,40 | 00:00:00 | | 2004-05-26 | 3,30 | 57.900 | 3,45 | 3,27 | 3,40 | 00:00:00 | | 2004-05-27 | 3,56 | 98.700 | 3,57 | 3,35 | 3,35 | 00:00:00 | | 2004-05-28 | 3,56 | 34.900 | 3,60 | 3,46 | 3,58 | 00:00:00 | | 2004-06-01 | 3,45 | 32.500 | 3,56 | 3,41 | 3,56 | 00:00:00 | | 2004-06-02 | 3,36 | 16.100 | 3,52 | 3,34 | 3,52 | 00:00:00 | | 2004-06-03 | 3,36 | 11.300 | 3,42 | 3,36 | 3,36 | 00:00:00 | | 2004-06-04 | 3,40 | 9.300 | 3,42 | 3,33 | 3,40 | 00:00:00 | | 2004-06-07 | 3,50 | 4.200 | 3,59 | 3,45 | 3,45 | 00:00:00 | | 2004-06-08 | 3,39 | 16.400 | 3,53 | 3,33 | 3,50 | 00:00:00 | | 2004-06-09 | 3,33 | 19.300 | 3,40 | 3,30 | 3,39 | 00:00:00 | | 2004-06-10 | 3,35 | 14.000 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2004-06-14 | 3,29 | 6.900 | 3,31 | 3,25 | 3,29 | 00:00:00 | | 2004-06-15 | 3,35 | 26.400 | 3,35 | 3,19 | 3,20 | 00:00:00 | | 2004-06-16 | 3,22 | 17.900 | 3,30 | 3,19 | 3,30 | 00:00:00 | | 2004-06-17 | 3,35 | 12.100 | 3,35 | 3,22 | 3,26 | 00:00:00 | | 2004-06-18 | 3,05 | 76.700 | 3,47 | 3,05 | 3,37 | 00:00:00 | | 2004-06-21 | 3,27 | 34.300 | 3,30 | 3,15 | 3,15 | 00:00:00 | | 2004-06-22 | 3,32 | 16.900 | 3,39 | 3,27 | 3,27 | 00:00:00 | | 2004-06-23 | 3,32 | 23.000 | 3,32 | 3,26 | 3,27 | 00:00:00 | | 2004-06-24 | 3,45 | 17.800 | 3,52 | 3,38 | 3,38 | 00:00:00 | | 2004-06-25 | 3,46 | 18.600 | 3,49 | 3,20 | 3,46 | 00:00:00 | | 2004-06-28 | 3,35 | 6.900 | 3,42 | 3,31 | 3,42 | 00:00:00 | | 2004-06-29 | 3,25 | 19.900 | 3,27 | 3,25 | 3,25 | 00:00:00 | | 2004-06-30 | 3,04 | 154.300 | 3,30 | 3,03 | 3,20 | 00:00:00 | | 2004-07-01 | 3,20 | 24.400 | 3,21 | 3,10 | 3,10 | 00:00:00 | | 2004-07-02 | 3,26 | 21.500 | 3,26 | 3,17 | 3,20 | 00:00:00 | | 2004-07-06 | 3,15 | 37.200 | 3,25 | 3,15 | 3,25 | 00:00:00 | | 2004-07-07 | 3,24 | 38.900 | 3,30 | 3,20 | 3,22 | 00:00:00 | | 2004-07-08 | 3,37 | 80.400 | 3,39 | 3,22 | 3,22 | 00:00:00 | | 2004-07-09 | 3,51 | 27.400 | 3,52 | 3,35 | 3,35 | 00:00:00 | | 2004-07-12 | 3,48 | 47.600 | 3,53 | 3,36 | 3,53 | 00:00:00 | | 2004-07-13 | 3,65 | 140.700 | 3,65 | 3,36 | 3,46 | 00:00:00 | | 2004-07-14 | 3,74 | 64.000 | 3,78 | 3,65 | 3,66 | 00:00:00 | | 2004-07-15 | 3,67 | 65.500 | 3,71 | 3,55 | 3,71 | 00:00:00 | | 2004-07-16 | 3,71 | 28.800 | 3,75 | 3,67 | 3,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
