|
 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 | | 2005-03-04 | 4,43 | 164.200 | 4,60 | 4,32 | 4,32 | 00:00:00 | | 2005-03-07 | 4,52 | 110.900 | 4,52 | 4,39 | 4,44 | 00:00:00 | | 2005-03-08 | 4,60 | 168.200 | 4,65 | 4,55 | 4,55 | 00:00:00 | | 2005-03-09 | 4,72 | 140.600 | 4,79 | 4,60 | 4,60 | 00:00:00 | | 2005-03-10 | 4,60 | 43.900 | 4,72 | 4,51 | 4,72 | 00:00:00 | | 2005-03-11 | 4,40 | 99.200 | 4,64 | 4,40 | 4,57 | 00:00:00 | | 2005-03-14 | 4,34 | 69.500 | 4,40 | 4,30 | 4,35 | 00:00:00 | | 2005-03-15 | 4,40 | 73.800 | 4,44 | 4,36 | 4,39 | 00:00:00 | | 2005-03-16 | 4,36 | 28.400 | 4,50 | 4,29 | 4,44 | 00:00:00 | | 2005-03-17 | 4,29 | 71.400 | 4,35 | 4,16 | 4,31 | 00:00:00 | | 2005-03-18 | 4,23 | 67.300 | 4,29 | 4,19 | 4,28 | 00:00:00 | | 2005-03-21 | 4,11 | 166.500 | 4,25 | 3,92 | 4,14 | 00:00:00 | | 2005-03-22 | 4,01 | 68.300 | 4,15 | 3,97 | 4,10 | 00:00:00 | | 2005-03-23 | 3,87 | 38.000 | 3,97 | 3,84 | 3,95 | 00:00:00 | | 2005-03-24 | 3,80 | 70.100 | 3,94 | 3,78 | 3,94 | 00:00:00 | | 2005-03-28 | 3,64 | 104.800 | 3,87 | 3,55 | 3,80 | 00:00:00 | | 2005-03-29 | 3,54 | 96.700 | 3,69 | 3,44 | 3,67 | 00:00:00 | | 2005-03-30 | 3,69 | 55.800 | 3,69 | 3,44 | 3,52 | 00:00:00 | | 2005-03-31 | 3,98 | 153.200 | 3,99 | 3,72 | 3,72 | 00:00:00 | | 2005-04-01 | 3,96 | 98.500 | 3,96 | 3,73 | 3,91 | 00:00:00 | | 2005-04-04 | 3,94 | 58.200 | 3,96 | 3,81 | 3,96 | 00:00:00 | | 2005-04-05 | 3,90 | 107.200 | 4,00 | 3,81 | 3,92 | 00:00:00 | | 2005-04-06 | 3,90 | 67.000 | 3,92 | 3,79 | 3,92 | 00:00:00 | | 2005-04-07 | 3,79 | 22.600 | 3,92 | 3,75 | 3,85 | 00:00:00 | | 2005-04-08 | 3,65 | 50.700 | 3,76 | 3,58 | 3,75 | 00:00:00 | | 2005-04-11 | 3,72 | 24.000 | 3,72 | 3,61 | 3,65 | 00:00:00 | | 2005-04-12 | 3,69 | 105.600 | 3,70 | 3,60 | 3,68 | 00:00:00 | | 2005-04-13 | 3,75 | 198.900 | 3,75 | 3,67 | 3,68 | 00:00:00 | | 2005-04-14 | 3,54 | 72.300 | 3,65 | 3,49 | 3,65 | 00:00:00 | | 2005-04-15 | 3,54 | 33.000 | 3,60 | 3,46 | 3,50 | 00:00:00 | | 2005-04-18 | 3,45 | 97.900 | 3,62 | 3,33 | 3,54 | 00:00:00 | | 2005-04-19 | 3,56 | 185.500 | 3,60 | 3,40 | 3,44 | 00:00:00 | | 2005-04-20 | 3,52 | 87.300 | 3,62 | 3,50 | 3,58 | 00:00:00 | | 2005-04-21 | 3,50 | 89.700 | 3,56 | 3,40 | 3,54 | 00:00:00 | | 2005-04-22 | 3,59 | 110.700 | 3,59 | 3,40 | 3,50 | 00:00:00 | | 2005-04-25 | 3,53 | 59.400 | 3,65 | 3,46 | 3,65 | 00:00:00 | | 2005-04-26 | 3,52 | 63.700 | 3,56 | 3,46 | 3,54 | 00:00:00 | | 2005-04-27 | 3,33 | 81.900 | 3,50 | 3,21 | 3,50 | 00:00:00 | | 2005-04-28 | 3,31 | 88.900 | 3,33 | 3,16 | 3,30 | 00:00:00 | | 2005-04-29 | 3,35 | 74.500 | 3,40 | 3,30 | 3,31 | 00:00:00 | | 2005-05-02 | 3,28 | 38.500 | 3,43 | 3,22 | 3,43 | 00:00:00 | | 2005-05-03 | 3,39 | 37.000 | 3,40 | 3,22 | 3,35 | 00:00:00 | | 2005-05-04 | 3,58 | 138.700 | 3,60 | 3,33 | 3,33 | 00:00:00 | | 2005-05-05 | 3,60 | 108.000 | 3,62 | 3,50 | 3,60 | 00:00:00 | | 2005-05-06 | 3,55 | 34.100 | 3,55 | 3,43 | 3,55 | 00:00:00 | | 2005-05-09 | 3,49 | 59.400 | 3,62 | 3,45 | 3,46 | 00:00:00 | | 2005-05-10 | 3,46 | 49.100 | 3,56 | 3,45 | 3,50 | 00:00:00 | | 2005-05-11 | 3,53 | 78.800 | 3,58 | 3,40 | 3,41 | 00:00:00 | | 2005-05-12 | 3,30 | 71.900 | 3,60 | 3,20 | 3,60 | 00:00:00 | | 2005-05-13 | 3,13 | 145.400 | 3,30 | 3,02 | 3,30 | 00:00:00 | | 2005-05-16 | 3,09 | 84.200 | 3,25 | 3,05 | 3,13 | 00:00:00 | | 2005-05-17 | 3,24 | 42.900 | 3,28 | 3,10 | 3,10 | 00:00:00 | | 2005-05-18 | 3,10 | 67.400 | 3,22 | 3,04 | 3,16 | 00:00:00 | | 2005-05-19 | 2,90 | 234.400 | 3,11 | 2,60 | 3,06 | 00:00:00 | | 2005-05-20 | 2,95 | 128.700 | 2,95 | 2,70 | 2,75 | 00:00:00 | | 2005-05-23 | 2,89 | 110.100 | 2,99 | 2,75 | 2,95 | 00:00:00 | | 2005-05-24 | 2,95 | 74.700 | 2,95 | 2,80 | 2,90 | 00:00:00 | | 2005-05-25 | 2,95 | 59.100 | 3,00 | 2,86 | 3,00 | 00:00:00 | | 2005-05-26 | 2,82 | 73.600 | 2,94 | 2,82 | 2,91 | 00:00:00 | | 2005-05-27 | 3,00 | 157.400 | 3,00 | 2,84 | 2,85 | 00:00:00 | | 2005-05-31 | 2,92 | 101.400 | 2,96 | 2,86 | 2,96 | 00:00:00 | | 2005-06-01 | 3,08 | 117.000 | 3,09 | 2,90 | 2,90 | 00:00:00 | | 2005-06-02 | 3,30 | 237.900 | 3,36 | 3,15 | 3,16 | 00:00:00 | | 2005-06-03 | 3,35 | 109.600 | 3,36 | 3,30 | 3,31 | 00:00:00 | | 2005-06-06 | 3,42 | 121.700 | 3,46 | 3,37 | 3,40 | 00:00:00 | | 2005-06-07 | 3,36 | 53.500 | 3,46 | 3,31 | 3,45 | 00:00:00 | | 2005-06-08 | 3,28 | 20.200 | 3,42 | 3,27 | 3,40 | 00:00:00 | | 2005-06-09 | 3,35 | 44.600 | 3,35 | 3,24 | 3,28 | 00:00:00 | | 2005-06-10 | 3,37 | 31.800 | 3,37 | 3,28 | 3,34 | 00:00:00 | | 2005-06-13 | 3,49 | 44.700 | 3,49 | 3,38 | 3,38 | 00:00:00 | | 2005-06-14 | 3,45 | 13.600 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2005-06-15 | 3,51 | 33.500 | 3,57 | 3,48 | 3,53 | 00:00:00 | | 2005-06-16 | 3,68 | 84.500 | 3,73 | 3,58 | 3,58 | 00:00:00 | | 2005-06-17 | 3,61 | 25.600 | 3,74 | 3,61 | 3,71 | 00:00:00 | | 2005-06-20 | 3,59 | 25.900 | 3,70 | 3,55 | 3,64 | 00:00:00 | | 2005-06-21 | 3,50 | 49.800 | 3,55 | 3,35 | 3,50 | 00:00:00 | | 2005-06-22 | 3,42 | 31.500 | 3,48 | 3,39 | 3,40 | 00:00:00 | | 2005-06-23 | 3,36 | 89.900 | 3,44 | 3,36 | 3,40 | 00:00:00 | | 2005-06-24 | 3,31 | 96.100 | 3,39 | 3,30 | 3,39 | 00:00:00 | | 2005-06-27 | 3,33 | 24.000 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2005-06-28 | 3,22 | 59.500 | 3,26 | 3,17 | 3,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
