|
 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 | | 2006-06-12 | 4,70 | 1.643.400 | 6,75 | 4,03 | 6,73 | 00:00:00 | | 2006-06-13 | 3,96 | 1.052.000 | 4,44 | 3,82 | 4,40 | 00:00:00 | | 2006-06-14 | 4,80 | 860.100 | 4,93 | 4,00 | 4,06 | 00:00:00 | | 2006-06-15 | 5,28 | 459.500 | 5,36 | 4,98 | 5,15 | 00:00:00 | | 2006-06-16 | 5,05 | 427.400 | 5,44 | 4,90 | 5,44 | 00:00:00 | | 2006-06-19 | 4,63 | 430.600 | 4,94 | 4,40 | 4,79 | 00:00:00 | | 2006-06-20 | 4,82 | 276.500 | 4,87 | 4,61 | 4,73 | 00:00:00 | | 2006-06-21 | 4,95 | 219.800 | 5,09 | 4,68 | 4,68 | 00:00:00 | | 2006-06-22 | 4,84 | 165.500 | 5,05 | 4,80 | 5,03 | 00:00:00 | | 2006-06-23 | 4,98 | 173.600 | 5,00 | 4,61 | 4,78 | 00:00:00 | | 2006-06-26 | 4,95 | 130.500 | 5,11 | 4,80 | 5,11 | 00:00:00 | | 2006-06-27 | 4,78 | 171.200 | 5,11 | 4,76 | 5,00 | 00:00:00 | | 2006-06-28 | 4,81 | 75.700 | 4,85 | 4,75 | 4,82 | 00:00:00 | | 2006-06-29 | 5,11 | 141.900 | 5,13 | 4,77 | 5,00 | 00:00:00 | | 2006-06-30 | 5,75 | 275.200 | 5,83 | 5,26 | 5,34 | 00:00:00 | | 2006-07-03 | 5,78 | 224.700 | 6,00 | 5,52 | 5,95 | 00:00:00 | | 2006-07-05 | 5,77 | 288.600 | 5,91 | 5,33 | 5,90 | 00:00:00 | | 2006-07-06 | 5,69 | 177.700 | 5,75 | 5,50 | 5,65 | 00:00:00 | | 2006-07-07 | 5,31 | 222.000 | 5,70 | 5,30 | 5,69 | 00:00:00 | | 2006-07-10 | 5,13 | 122.500 | 5,26 | 5,05 | 5,26 | 00:00:00 | | 2006-07-11 | 5,28 | 126.800 | 5,31 | 5,05 | 5,05 | 00:00:00 | | 2006-07-12 | 5,08 | 190.200 | 5,32 | 4,99 | 5,30 | 00:00:00 | | 2006-07-13 | 4,84 | 141.700 | 5,15 | 4,80 | 5,10 | 00:00:00 | | 2006-07-14 | 4,87 | 150.000 | 4,93 | 4,82 | 4,90 | 00:00:00 | | 2006-07-17 | 4,87 | 106.000 | 4,88 | 4,76 | 4,85 | 00:00:00 | | 2006-07-18 | 4,75 | 196.400 | 4,87 | 4,35 | 4,85 | 00:00:00 | | 2006-07-19 | 4,85 | 92.200 | 4,88 | 4,23 | 4,27 | 00:00:00 | | 2006-07-20 | 4,70 | 107.300 | 4,84 | 4,55 | 4,55 | 00:00:00 | | 2006-07-21 | 4,61 | 108.000 | 4,80 | 4,45 | 4,77 | 00:00:00 | | 2006-07-24 | 4,65 | 155.700 | 4,67 | 4,38 | 4,39 | 00:00:00 | | 2006-07-25 | 4,72 | 69.100 | 4,77 | 4,65 | 4,75 | 00:00:00 | | 2006-07-26 | 4,95 | 253.800 | 5,00 | 4,52 | 4,68 | 00:00:00 | | 2006-07-27 | 4,92 | 225.600 | 5,25 | 4,89 | 5,02 | 00:00:00 | | 2006-07-28 | 5,15 | 44.300 | 5,18 | 4,91 | 4,99 | 00:00:00 | | 2006-07-31 | 5,02 | 81.800 | 5,18 | 4,92 | 5,18 | 00:00:00 | | 2006-08-01 | 5,00 | 275.800 | 5,05 | 4,68 | 4,92 | 00:00:00 | | 2006-08-02 | 5,03 | 207.800 | 5,10 | 4,90 | 5,09 | 00:00:00 | | 2006-08-03 | 4,85 | 113.000 | 5,01 | 4,72 | 5,01 | 00:00:00 | | 2006-08-04 | 4,90 | 80.200 | 5,00 | 4,77 | 4,91 | 00:00:00 | | 2006-08-07 | 4,97 | 45.500 | 4,99 | 4,87 | 4,87 | 00:00:00 | | 2006-08-08 | 4,94 | 65.800 | 4,99 | 4,87 | 4,97 | 00:00:00 | | 2006-08-09 | 4,83 | 86.500 | 4,98 | 4,80 | 4,84 | 00:00:00 | | 2006-08-10 | 4,77 | 106.900 | 4,83 | 4,61 | 4,75 | 00:00:00 | | 2006-08-11 | 4,80 | 90.000 | 4,92 | 4,77 | 4,80 | 00:00:00 | | 2006-08-14 | 4,56 | 110.600 | 4,77 | 4,50 | 4,66 | 00:00:00 | | 2006-08-15 | 4,42 | 89.700 | 4,60 | 4,42 | 4,52 | 00:00:00 | | 2006-08-16 | 4,74 | 62.200 | 4,77 | 4,45 | 4,46 | 00:00:00 | | 2006-08-17 | 4,58 | 149.700 | 4,79 | 4,50 | 4,71 | 00:00:00 | | 2006-08-18 | 4,75 | 51.000 | 4,75 | 4,53 | 4,55 | 00:00:00 | | 2006-08-21 | 4,76 | 113.900 | 4,92 | 4,75 | 4,81 | 00:00:00 | | 2006-08-22 | 4,60 | 130.700 | 4,76 | 4,56 | 4,75 | 00:00:00 | | 2006-08-23 | 4,58 | 128.200 | 4,67 | 4,50 | 4,64 | 00:00:00 | | 2006-08-24 | 4,52 | 100.800 | 4,59 | 4,45 | 4,56 | 00:00:00 | | 2006-08-25 | 4,61 | 55.500 | 4,67 | 4,47 | 4,47 | 00:00:00 | | 2006-08-28 | 4,33 | 185.700 | 4,58 | 4,30 | 4,51 | 00:00:00 | | 2006-08-29 | 4,31 | 181.700 | 4,64 | 4,29 | 4,29 | 00:00:00 | | 2006-08-30 | 4,31 | 115.800 | 4,45 | 4,30 | 4,38 | 00:00:00 | | 2006-08-31 | 4,59 | 155.400 | 4,70 | 4,36 | 4,36 | 00:00:00 | | 2006-09-01 | 4,51 | 221.100 | 4,59 | 4,40 | 4,59 | 00:00:00 | | 2006-09-05 | 4,95 | 465.700 | 4,97 | 4,55 | 4,60 | 00:00:00 | | 2006-09-06 | 4,78 | 274.300 | 5,01 | 4,75 | 4,88 | 00:00:00 | | 2006-09-07 | 4,88 | 108.400 | 4,88 | 4,70 | 4,72 | 00:00:00 | | 2006-09-08 | 4,72 | 118.300 | 5,00 | 4,70 | 4,95 | 00:00:00 | | 2006-09-11 | 4,33 | 238.400 | 4,69 | 4,31 | 4,68 | 00:00:00 | | 2006-09-12 | 4,23 | 165.500 | 4,58 | 4,16 | 4,30 | 00:00:00 | | 2006-09-13 | 4,28 | 173.900 | 4,40 | 4,25 | 4,40 | 00:00:00 | | 2006-09-14 | 4,40 | 209.000 | 4,47 | 4,31 | 4,31 | 00:00:00 | | 2006-09-15 | 4,50 | 211.100 | 4,50 | 4,12 | 4,40 | 00:00:00 | | 2006-09-18 | 4,61 | 115.700 | 4,61 | 4,46 | 4,50 | 00:00:00 | | 2006-09-19 | 4,42 | 105.700 | 4,57 | 4,35 | 4,56 | 00:00:00 | | 2006-09-20 | 4,33 | 136.200 | 4,44 | 4,33 | 4,43 | 00:00:00 | | 2006-09-21 | 4,19 | 172.700 | 4,35 | 4,16 | 4,33 | 00:00:00 | | 2006-09-22 | 4,21 | 81.300 | 4,30 | 4,10 | 4,23 | 00:00:00 | | 2006-09-25 | 4,07 | 70.300 | 4,24 | 4,04 | 4,04 | 00:00:00 | | 2006-09-26 | 4,10 | 139.100 | 4,12 | 4,00 | 4,03 | 00:00:00 | | 2006-09-27 | 4,10 | 88.900 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2006-09-28 | 4,10 | 70.900 | 4,18 | 4,08 | 4,10 | 00:00:00 | | 2006-09-29 | 4,09 | 105.200 | 4,10 | 3,78 | 4,00 | 00:00:00 | | 2006-10-02 | 4,07 | 46.800 | 4,10 | 3,99 | 4,08 | 00:00:00 | | 2006-10-03 | 3,84 | 172.100 | 4,14 | 3,76 | 3,97 | 00:00:00 | | 2006-10-04 | 3,90 | 192.900 | 3,91 | 3,62 | 3,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
