|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-16 | 3,71 | 28.800 | 3,75 | 3,67 | 3,67 | 00:00:00 | | 2004-07-19 | 3,66 | 40.900 | 3,72 | 3,48 | 3,67 | 00:00:00 | | 2004-07-20 | 3,61 | 25.400 | 3,61 | 3,44 | 3,52 | 00:00:00 | | 2004-07-21 | 3,52 | 14.700 | 3,58 | 3,42 | 3,58 | 00:00:00 | | 2004-07-22 | 3,56 | 22.700 | 3,57 | 3,49 | 3,55 | 00:00:00 | | 2004-07-23 | 3,55 | 12.500 | 3,59 | 3,41 | 3,54 | 00:00:00 | | 2004-07-26 | 3,46 | 25.500 | 3,58 | 3,39 | 3,58 | 00:00:00 | | 2004-07-27 | 3,35 | 142.300 | 3,48 | 3,22 | 3,48 | 00:00:00 | | 2004-07-28 | 3,53 | 30.400 | 3,53 | 3,20 | 3,25 | 00:00:00 | | 2004-07-29 | 3,52 | 15.600 | 3,52 | 3,44 | 3,50 | 00:00:00 | | 2004-07-30 | 3,63 | 16.700 | 3,63 | 3,55 | 3,60 | 00:00:00 | | 2004-08-02 | 3,74 | 24.300 | 3,74 | 3,59 | 3,70 | 00:00:00 | | 2004-08-03 | 3,82 | 121.400 | 3,89 | 3,64 | 3,71 | 00:00:00 | | 2004-08-04 | 3,63 | 43.600 | 3,90 | 3,62 | 3,81 | 00:00:00 | | 2004-08-05 | 3,51 | 143.700 | 3,63 | 3,30 | 3,63 | 00:00:00 | | 2004-08-06 | 3,61 | 100.200 | 3,86 | 3,55 | 3,55 | 00:00:00 | | 2004-08-09 | 3,60 | 18.500 | 3,65 | 3,49 | 3,60 | 00:00:00 | | 2004-08-10 | 3,56 | 20.400 | 3,70 | 3,53 | 3,70 | 00:00:00 | | 2004-08-11 | 3,32 | 78.000 | 3,48 | 3,31 | 3,45 | 00:00:00 | | 2004-08-12 | 3,46 | 26.200 | 3,47 | 3,38 | 3,40 | 00:00:00 | | 2004-08-13 | 3,55 | 31.500 | 3,60 | 3,45 | 3,55 | 00:00:00 | | 2004-08-16 | 3,50 | 45.600 | 3,62 | 3,45 | 3,60 | 00:00:00 | | 2004-08-17 | 3,55 | 73.000 | 3,64 | 3,48 | 3,51 | 00:00:00 | | 2004-08-18 | 3,57 | 8.900 | 3,60 | 3,50 | 3,55 | 00:00:00 | | 2004-08-19 | 3,59 | 220.400 | 3,64 | 3,55 | 3,60 | 00:00:00 | | 2004-08-20 | 3,81 | 93.800 | 3,83 | 3,60 | 3,60 | 00:00:00 | | 2004-08-23 | 3,73 | 53.000 | 3,85 | 3,73 | 3,78 | 00:00:00 | | 2004-08-24 | 3,70 | 42.700 | 3,72 | 3,65 | 3,72 | 00:00:00 | | 2004-08-25 | 3,81 | 88.300 | 3,90 | 3,70 | 3,77 | 00:00:00 | | 2004-08-26 | 3,79 | 36.100 | 3,89 | 3,73 | 3,82 | 00:00:00 | | 2004-08-27 | 3,68 | 41.400 | 3,84 | 3,62 | 3,84 | 00:00:00 | | 2004-08-30 | 3,75 | 78.200 | 3,88 | 3,55 | 3,78 | 00:00:00 | | 2004-08-31 | 3,78 | 16.200 | 3,81 | 3,74 | 3,81 | 00:00:00 | | 2004-09-01 | 3,84 | 16.200 | 3,85 | 3,79 | 3,83 | 00:00:00 | | 2004-09-02 | 3,82 | 18.900 | 3,84 | 3,73 | 3,84 | 00:00:00 | | 2004-09-03 | 3,75 | 34.600 | 3,77 | 3,62 | 3,77 | 00:00:00 | | 2004-09-07 | 3,75 | 39.200 | 3,75 | 3,66 | 3,70 | 00:00:00 | | 2004-09-08 | 3,69 | 70.100 | 3,77 | 3,60 | 3,68 | 00:00:00 | | 2004-09-09 | 3,74 | 58.300 | 3,76 | 3,67 | 3,68 | 00:00:00 | | 2004-09-10 | 3,81 | 35.900 | 3,85 | 3,77 | 3,77 | 00:00:00 | | 2004-09-13 | 3,82 | 77.100 | 3,86 | 3,77 | 3,80 | 00:00:00 | | 2004-09-14 | 3,92 | 122.300 | 3,97 | 3,82 | 3,85 | 00:00:00 | | 2004-09-15 | 4,01 | 47.500 | 4,02 | 3,90 | 3,98 | 00:00:00 | | 2004-09-16 | 4,08 | 21.600 | 4,12 | 3,97 | 4,02 | 00:00:00 | | 2004-09-17 | 3,97 | 31.500 | 4,10 | 3,92 | 3,98 | 00:00:00 | | 2004-09-20 | 3,87 | 63.000 | 3,97 | 3,87 | 3,97 | 00:00:00 | | 2004-09-21 | 4,17 | 117.600 | 4,20 | 3,87 | 3,90 | 00:00:00 | | 2004-09-22 | 4,07 | 76.500 | 4,20 | 4,00 | 4,11 | 00:00:00 | | 2004-09-23 | 4,25 | 67.200 | 4,29 | 4,21 | 4,23 | 00:00:00 | | 2004-09-24 | 4,26 | 85.100 | 4,35 | 4,24 | 4,30 | 00:00:00 | | 2004-09-27 | 4,38 | 80.000 | 4,39 | 4,29 | 4,34 | 00:00:00 | | 2004-09-28 | 4,44 | 54.400 | 4,49 | 4,40 | 4,45 | 00:00:00 | | 2004-09-29 | 4,26 | 41.900 | 4,47 | 4,21 | 4,47 | 00:00:00 | | 2004-09-30 | 4,67 | 199.200 | 4,67 | 4,30 | 4,30 | 00:00:00 | | 2004-10-01 | 4,81 | 111.500 | 4,85 | 4,60 | 4,75 | 00:00:00 | | 2004-10-04 | 4,64 | 59.400 | 4,77 | 4,56 | 4,77 | 00:00:00 | | 2004-10-05 | 4,78 | 83.400 | 4,82 | 4,66 | 4,66 | 00:00:00 | | 2004-10-06 | 4,73 | 19.800 | 4,82 | 4,60 | 4,78 | 00:00:00 | | 2004-10-07 | 4,76 | 49.600 | 4,79 | 4,63 | 4,78 | 00:00:00 | | 2004-10-08 | 4,90 | 89.700 | 4,91 | 4,79 | 4,79 | 00:00:00 | | 2004-10-11 | 4,91 | 52.200 | 4,92 | 4,80 | 4,80 | 00:00:00 | | 2004-10-12 | 4,81 | 61.900 | 4,87 | 4,63 | 4,84 | 00:00:00 | | 2004-10-13 | 4,74 | 113.500 | 4,78 | 4,56 | 4,78 | 00:00:00 | | 2004-10-14 | 4,60 | 29.100 | 4,77 | 4,59 | 4,77 | 00:00:00 | | 2004-10-15 | 4,80 | 33.000 | 4,81 | 4,65 | 4,65 | 00:00:00 | | 2004-10-18 | 4,30 | 225.800 | 4,78 | 4,24 | 4,78 | 00:00:00 | | 2004-10-19 | 4,30 | 57.600 | 4,42 | 4,30 | 4,33 | 00:00:00 | | 2004-10-20 | 4,40 | 188.200 | 4,45 | 4,37 | 4,40 | 00:00:00 | | 2004-10-21 | 4,45 | 104.700 | 4,50 | 4,37 | 4,40 | 00:00:00 | | 2004-10-22 | 4,47 | 58.400 | 4,49 | 4,40 | 4,47 | 00:00:00 | | 2004-10-25 | 4,60 | 211.200 | 4,65 | 4,47 | 4,52 | 00:00:00 | | 2004-10-26 | 4,56 | 38.800 | 4,60 | 4,48 | 4,60 | 00:00:00 | | 2004-10-27 | 4,57 | 171.800 | 4,60 | 4,42 | 4,60 | 00:00:00 | | 2004-10-28 | 4,61 | 455.800 | 4,62 | 4,50 | 4,50 | 00:00:00 | | 2004-10-29 | 4,60 | 210.000 | 4,60 | 4,57 | 4,58 | 00:00:00 | | 2004-11-01 | 4,35 | 48.800 | 4,58 | 4,35 | 4,55 | 00:00:00 | | 2004-11-02 | 4,42 | 40.000 | 4,44 | 4,33 | 4,35 | 00:00:00 | | 2004-11-03 | 4,46 | 12.900 | 4,50 | 4,43 | 4,47 | 00:00:00 | | 2004-11-04 | 4,47 | 131.800 | 4,67 | 4,47 | 4,57 | 00:00:00 | | 2004-11-05 | 4,59 | 152.100 | 4,65 | 4,50 | 4,53 | 00:00:00 | | 2004-11-08 | 4,62 | 145.700 | 4,67 | 4,51 | 4,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
