|
 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 | | 2016-12-01 | 4,52 | 3.400 | 4,80 | 4,41 | 4,66 | 00:00:00 | | 2016-12-02 | 5,21 | 78.900 | 5,70 | 5,03 | 5,04 | 00:00:00 | | 2016-12-06 | 5,33 | 11.400 | 5,33 | 5,17 | 5,17 | 00:00:00 | | 2016-12-07 | 5,05 | 32.300 | 5,43 | 5,05 | 5,43 | 00:00:00 | | 2016-12-20 | 0,30 | 0 | 0,30 | 0,30 | 0,30 | 00:00:00 | | 2016-12-21 | 0,30 | 0 | 0,30 | 0,30 | 0,30 | 00:00:00 | | 2016-12-27 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2016-12-28 | 5,43 | 14.600 | 5,50 | 5,34 | 5,38 | 00:00:00 | | 2017-01-10 | 5,15 | 6.300 | 5,25 | 5,11 | 5,11 | 00:00:00 | | 2017-01-11 | 4,77 | 12.300 | 5,25 | 4,77 | 5,11 | 00:00:00 | | 2017-01-12 | 5,10 | 300 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2017-01-13 | 5,00 | 15.700 | 5,10 | 4,85 | 5,10 | 00:00:00 | | 2017-01-16 | 5,05 | 3.100 | 5,05 | 4,67 | 4,91 | 00:00:00 | | 2017-01-30 | 0,37 | 0 | 0,37 | 0,37 | 0,37 | 00:00:00 | | 2017-01-31 | 4,50 | 54.600 | 4,69 | 4,50 | 4,50 | 00:00:00 | | 2017-02-01 | 4,53 | 5.900 | 4,63 | 4,50 | 4,50 | 00:00:00 | | 2017-02-02 | 4,60 | 14.500 | 4,75 | 4,51 | 4,73 | 00:00:00 | | 2017-02-03 | 4,60 | 10.400 | 4,65 | 4,60 | 4,60 | 00:00:00 | | 2017-02-06 | 0,37 | 0 | 0,37 | 0,37 | 0,37 | 00:00:00 | | 2017-02-13 | 4,44 | 7.600 | 4,75 | 4,42 | 4,75 | 00:00:00 | | 2017-02-14 | 4,35 | 13.900 | 4,45 | 4,35 | 4,45 | 00:00:00 | | 2017-02-15 | 4,13 | 29.000 | 4,25 | 4,02 | 4,20 | 00:00:00 | | 2017-02-16 | 4,12 | 3.400 | 4,25 | 4,06 | 4,06 | 00:00:00 | | 2017-02-17 | 4,35 | 9.300 | 4,35 | 4,12 | 4,15 | 00:00:00 | | 2017-02-20 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2017-02-21 | 4,19 | 26.200 | 4,40 | 4,19 | 4,37 | 00:00:00 | | 2017-02-22 | 4,25 | 5.800 | 4,40 | 4,23 | 4,23 | 00:00:00 | | 2017-02-27 | 4,19 | 3.000 | 4,19 | 4,19 | 4,19 | 00:00:00 | | 2017-03-09 | 3,81 | 4.900 | 3,86 | 3,79 | 3,86 | 00:00:00 | | 2017-03-10 | 3,81 | 0 | 3,81 | 3,81 | 3,81 | 00:00:00 | | 2017-04-03 | 3,75 | 1.800 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2017-04-04 | 3,54 | 38.700 | 3,75 | 3,54 | 3,64 | 00:00:00 | | 2017-04-05 | 3,60 | 6.300 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2017-04-17 | 3,74 | 6.900 | 3,74 | 3,71 | 3,72 | 00:00:00 | | 2017-04-21 | 3,93 | 36.000 | 3,93 | 3,65 | 3,68 | 00:00:00 | | 2017-04-25 | 3,64 | 10.400 | 3,90 | 3,64 | 3,90 | 00:00:00 | | 2017-04-26 | 3,68 | 2.400 | 3,88 | 3,66 | 3,74 | 00:00:00 | | 2017-04-27 | 3,66 | 29.300 | 3,70 | 3,66 | 3,68 | 00:00:00 | | 2017-04-28 | 3,67 | 25.700 | 3,76 | 3,67 | 3,67 | 00:00:00 | | 2017-05-01 | 3,65 | 1.700 | 3,75 | 3,65 | 3,75 | 00:00:00 | | 2017-05-08 | 3,30 | 104.700 | 3,64 | 2,72 | 3,50 | 00:00:00 | | 2017-05-11 | 3,39 | 6.000 | 3,40 | 3,27 | 3,27 | 00:00:00 | | 2017-05-12 | 3,38 | 14.500 | 3,38 | 3,25 | 3,29 | 00:00:00 | | 2017-05-15 | 3,13 | 8.900 | 3,41 | 3,13 | 3,13 | 00:00:00 | | 2017-05-16 | 3,10 | 5.050 | 3,11 | 3,10 | 3,11 | 00:00:00 | | 2017-05-17 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2017-05-18 | 3,14 | 1.151 | 3,14 | 3,12 | 3,12 | 00:00:00 | | 2017-05-19 | 3,14 | 4.974 | 3,14 | 3,01 | 3,11 | 00:00:00 | | 2017-05-22 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2017-05-23 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2017-05-24 | 3,08 | 3.638 | 3,20 | 3,08 | 3,20 | 00:00:00 | | 2017-05-25 | 3,11 | 7.691 | 3,11 | 3,04 | 3,05 | 00:00:00 | | 2017-05-26 | 3,08 | 7.541 | 3,11 | 3,01 | 3,01 | 00:00:00 | | 2017-05-30 | 3,02 | 4.950 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2017-05-31 | 3,12 | 9.680 | 3,12 | 3,00 | 3,00 | 00:00:00 | | 2017-06-01 | 2,99 | 27.917 | 3,15 | 2,99 | 3,15 | 00:00:00 | | 2017-06-02 | 3,02 | 19.399 | 3,03 | 2,79 | 3,00 | 00:00:00 | | 2017-06-05 | 3,00 | 24.465 | 3,00 | 2,75 | 2,90 | 00:00:00 | | 2017-06-06 | 3,02 | 4.162 | 3,02 | 2,98 | 3,00 | 00:00:00 | | 2017-06-07 | 3,00 | 7.662 | 3,01 | 2,80 | 2,81 | 00:00:00 | | 2017-06-08 | 2,85 | 48.439 | 3,03 | 2,61 | 3,03 | 00:00:00 | | 2017-06-09 | 2,98 | 43.300 | 3,01 | 2,64 | 2,85 | 00:00:00 | | 2017-06-12 | 2,99 | 20.454 | 2,99 | 2,77 | 2,77 | 00:00:00 | | 2017-06-13 | 2,84 | 11.362 | 2,95 | 2,84 | 2,93 | 00:00:00 | | 2017-06-14 | 2,79 | 63.312 | 2,96 | 2,79 | 2,84 | 00:00:00 | | 2017-06-15 | 2,81 | 1.000 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2017-06-16 | 3,46 | 104.874 | 4,05 | 3,46 | 3,86 | 00:00:00 | | 2017-06-19 | 3,96 | 109.403 | 3,97 | 3,53 | 3,53 | 00:00:00 | | 2017-06-20 | 3,87 | 7.205 | 3,98 | 3,84 | 3,98 | 00:00:00 | | 2017-06-21 | 3,75 | 22.300 | 3,90 | 3,72 | 3,90 | 00:00:00 | | 2017-06-22 | 3,78 | 38.662 | 3,98 | 3,67 | 3,67 | 00:00:00 | | 2017-06-23 | 3,72 | 43.890 | 3,79 | 3,65 | 3,79 | 00:00:00 | | 2017-06-26 | 3,57 | 12.325 | 3,66 | 3,46 | 3,66 | 00:00:00 | | 2017-06-27 | 3,50 | 1.214 | 3,53 | 3,50 | 3,53 | 00:00:00 | | 2017-06-28 | 3,52 | 84.157 | 3,62 | 3,42 | 3,42 | 00:00:00 | | 2017-06-29 | 3,60 | 27.100 | 3,60 | 3,53 | 3,57 | 00:00:00 | | 2017-06-30 | 3,55 | 42.655 | 3,63 | 3,53 | 3,56 | 00:00:00 | | 2017-07-03 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2017-07-05 | 4,86 | 134.453 | 5,20 | 4,00 | 4,00 | 00:00:00 | | 2017-07-06 | 4,90 | 170.591 | 5,30 | 4,90 | 5,23 | 00:00:00 | | 2017-07-07 | 4,78 | 26.542 | 4,90 | 4,70 | 4,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
