|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-08 | 4,62 | 145.700 | 4,67 | 4,51 | 4,51 | 00:00:00 | | 2004-11-09 | 4,62 | 78.300 | 4,64 | 4,55 | 4,61 | 00:00:00 | | 2004-11-10 | 4,55 | 63.900 | 4,65 | 4,46 | 4,65 | 00:00:00 | | 2004-11-11 | 4,58 | 45.100 | 4,60 | 4,51 | 4,60 | 00:00:00 | | 2004-11-12 | 4,79 | 291.200 | 4,92 | 4,57 | 4,61 | 00:00:00 | | 2004-11-15 | 4,72 | 99.800 | 4,86 | 4,70 | 4,84 | 00:00:00 | | 2004-11-16 | 4,94 | 105.900 | 4,95 | 4,70 | 4,74 | 00:00:00 | | 2004-11-17 | 5,25 | 315.700 | 5,26 | 5,00 | 5,00 | 00:00:00 | | 2004-11-18 | 5,40 | 144.200 | 5,40 | 5,06 | 5,24 | 00:00:00 | | 2004-11-19 | 5,37 | 224.300 | 5,59 | 5,31 | 5,48 | 00:00:00 | | 2004-11-22 | 5,54 | 203.900 | 5,54 | 5,37 | 5,37 | 00:00:00 | | 2004-11-23 | 5,44 | 74.900 | 5,54 | 5,40 | 5,54 | 00:00:00 | | 2004-11-24 | 5,66 | 133.400 | 5,69 | 5,50 | 5,50 | 00:00:00 | | 2004-11-26 | 5,62 | 75.200 | 5,72 | 5,52 | 5,70 | 00:00:00 | | 2004-11-29 | 5,62 | 261.300 | 5,70 | 5,54 | 5,61 | 00:00:00 | | 2004-11-30 | 5,61 | 329.600 | 5,64 | 5,53 | 5,63 | 00:00:00 | | 2004-12-01 | 5,62 | 163.500 | 5,70 | 5,55 | 5,65 | 00:00:00 | | 2004-12-02 | 5,20 | 267.900 | 5,62 | 5,06 | 5,62 | 00:00:00 | | 2004-12-03 | 5,37 | 90.800 | 5,41 | 5,01 | 5,01 | 00:00:00 | | 2004-12-06 | 5,02 | 142.800 | 5,30 | 4,97 | 5,29 | 00:00:00 | | 2004-12-07 | 5,11 | 67.400 | 5,14 | 4,98 | 5,03 | 00:00:00 | | 2004-12-08 | 4,95 | 197.600 | 4,95 | 4,65 | 4,95 | 00:00:00 | | 2004-12-09 | 5,09 | 81.100 | 5,14 | 4,79 | 4,94 | 00:00:00 | | 2004-12-10 | 4,96 | 61.500 | 5,12 | 4,94 | 5,12 | 00:00:00 | | 2004-12-13 | 4,99 | 57.700 | 5,06 | 4,95 | 5,00 | 00:00:00 | | 2004-12-14 | 4,83 | 92.800 | 4,98 | 4,75 | 4,98 | 00:00:00 | | 2004-12-15 | 4,97 | 46.900 | 5,05 | 4,81 | 4,93 | 00:00:00 | | 2004-12-16 | 4,82 | 113.500 | 4,97 | 4,75 | 4,97 | 00:00:00 | | 2004-12-17 | 4,88 | 31.900 | 4,97 | 4,82 | 4,82 | 00:00:00 | | 2004-12-20 | 4,63 | 311.400 | 4,90 | 4,55 | 4,88 | 00:00:00 | | 2004-12-21 | 4,56 | 192.700 | 4,67 | 4,40 | 4,45 | 00:00:00 | | 2004-12-22 | 4,49 | 165.000 | 4,74 | 4,40 | 4,60 | 00:00:00 | | 2004-12-23 | 4,40 | 117.200 | 4,49 | 4,38 | 4,40 | 00:00:00 | | 2004-12-27 | 4,59 | 60.000 | 4,60 | 4,37 | 4,37 | 00:00:00 | | 2004-12-28 | 4,54 | 37.800 | 4,60 | 4,43 | 4,60 | 00:00:00 | | 2004-12-29 | 4,42 | 31.900 | 4,51 | 4,40 | 4,50 | 00:00:00 | | 2004-12-30 | 4,41 | 83.100 | 4,51 | 4,37 | 4,42 | 00:00:00 | | 2004-12-31 | 4,47 | 39.100 | 4,47 | 4,37 | 4,43 | 00:00:00 | | 2005-01-03 | 4,48 | 38.800 | 4,48 | 4,39 | 4,40 | 00:00:00 | | 2005-01-04 | 4,22 | 90.800 | 4,42 | 4,16 | 4,42 | 00:00:00 | | 2005-01-05 | 4,27 | 68.400 | 4,32 | 4,17 | 4,22 | 00:00:00 | | 2005-01-06 | 4,21 | 69.500 | 4,26 | 4,17 | 4,24 | 00:00:00 | | 2005-01-07 | 4,12 | 81.300 | 4,40 | 4,10 | 4,26 | 00:00:00 | | 2005-01-10 | 4,10 | 49.500 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2005-01-11 | 4,19 | 65.400 | 4,25 | 4,16 | 4,19 | 00:00:00 | | 2005-01-12 | 4,29 | 63.900 | 4,41 | 4,27 | 4,27 | 00:00:00 | | 2005-01-13 | 4,29 | 23.700 | 4,29 | 4,22 | 4,25 | 00:00:00 | | 2005-01-14 | 4,20 | 42.700 | 4,25 | 4,05 | 4,05 | 00:00:00 | | 2005-01-18 | 4,19 | 29.600 | 4,26 | 4,15 | 4,26 | 00:00:00 | | 2005-01-19 | 4,02 | 87.200 | 4,20 | 3,90 | 4,20 | 00:00:00 | | 2005-01-20 | 4,05 | 22.500 | 4,07 | 3,96 | 3,96 | 00:00:00 | | 2005-01-21 | 4,18 | 54.400 | 4,19 | 4,07 | 4,07 | 00:00:00 | | 2005-01-24 | 4,14 | 37.500 | 4,25 | 4,10 | 4,17 | 00:00:00 | | 2005-01-25 | 4,10 | 18.600 | 4,10 | 4,07 | 4,08 | 00:00:00 | | 2005-01-26 | 3,90 | 97.100 | 4,11 | 3,87 | 4,11 | 00:00:00 | | 2005-01-27 | 3,84 | 154.200 | 3,90 | 3,65 | 3,90 | 00:00:00 | | 2005-01-28 | 3,87 | 152.000 | 3,91 | 3,73 | 3,90 | 00:00:00 | | 2005-01-31 | 3,80 | 44.200 | 3,96 | 3,74 | 3,96 | 00:00:00 | | 2005-02-01 | 3,82 | 194.300 | 3,90 | 3,62 | 3,90 | 00:00:00 | | 2005-02-02 | 3,93 | 147.100 | 3,97 | 3,81 | 3,82 | 00:00:00 | | 2005-02-03 | 3,76 | 88.600 | 3,84 | 3,69 | 3,81 | 00:00:00 | | 2005-02-04 | 3,74 | 82.200 | 3,81 | 3,60 | 3,74 | 00:00:00 | | 2005-02-07 | 3,72 | 45.000 | 3,85 | 3,59 | 3,85 | 00:00:00 | | 2005-02-08 | 3,75 | 150.700 | 3,75 | 3,56 | 3,62 | 00:00:00 | | 2005-02-09 | 3,90 | 214.500 | 3,90 | 3,70 | 3,75 | 00:00:00 | | 2005-02-10 | 4,25 | 498.800 | 4,31 | 3,92 | 3,96 | 00:00:00 | | 2005-02-11 | 4,33 | 338.200 | 4,44 | 4,21 | 4,21 | 00:00:00 | | 2005-02-14 | 4,37 | 238.800 | 4,45 | 4,30 | 4,35 | 00:00:00 | | 2005-02-15 | 4,37 | 51.400 | 4,42 | 4,28 | 4,36 | 00:00:00 | | 2005-02-16 | 4,30 | 170.600 | 4,45 | 4,08 | 4,38 | 00:00:00 | | 2005-02-17 | 4,38 | 48.200 | 4,41 | 4,30 | 4,35 | 00:00:00 | | 2005-02-18 | 4,29 | 42.600 | 4,35 | 4,27 | 4,34 | 00:00:00 | | 2005-02-22 | 4,70 | 377.800 | 4,71 | 4,55 | 4,55 | 00:00:00 | | 2005-02-23 | 4,66 | 199.900 | 4,70 | 4,59 | 4,70 | 00:00:00 | | 2005-02-24 | 4,57 | 212.000 | 4,78 | 4,49 | 4,65 | 00:00:00 | | 2005-02-25 | 4,61 | 132.500 | 4,61 | 4,55 | 4,57 | 00:00:00 | | 2005-02-28 | 4,50 | 102.300 | 4,66 | 4,36 | 4,61 | 00:00:00 | | 2005-03-01 | 4,46 | 110.400 | 4,57 | 4,36 | 4,50 | 00:00:00 | | 2005-03-02 | 4,51 | 65.600 | 4,63 | 4,40 | 4,44 | 00:00:00 | | 2005-03-03 | 4,30 | 76.000 | 4,56 | 4,28 | 4,56 | 00:00:00 | | 2005-03-04 | 4,43 | 164.200 | 4,60 | 4,32 | 4,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
