|
GREYSTAR RES J - [Ticker: GSL.TO] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | 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 GSL.TO desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-05-06 | 1,27 | 42.400 | 1,44 | 1,27 | 1,42 | 00:00:00 | 2003-05-07 | 1,25 | 24.500 | 1,30 | 1,25 | 1,30 | 00:00:00 | 2003-05-08 | 1,37 | 72.000 | 1,40 | 1,27 | 1,30 | 00:00:00 | 2003-05-09 | 1,30 | 38.500 | 1,37 | 1,27 | 1,37 | 00:00:00 | 2003-05-12 | 1,38 | 20.800 | 1,45 | 1,27 | 1,45 | 00:00:00 | 2003-05-13 | 1,39 | 15.900 | 1,39 | 1,34 | 1,38 | 00:00:00 | 2003-05-14 | 1,32 | 1.000 | 1,32 | 1,32 | 1,32 | 00:00:00 | 2003-05-15 | 1,40 | 35.000 | 1,40 | 1,38 | 1,38 | 00:00:00 | 2003-05-16 | 1,42 | 16.600 | 1,42 | 1,38 | 1,38 | 00:00:00 | 2003-05-20 | 1,43 | 1.100 | 1,43 | 1,40 | 1,40 | 00:00:00 | 2003-05-21 | 1,45 | 24.400 | 1,49 | 1,45 | 1,48 | 00:00:00 | 2003-05-22 | 1,48 | 32.500 | 1,48 | 1,42 | 1,44 | 00:00:00 | 2003-05-23 | 1,45 | 6.200 | 1,45 | 1,40 | 1,44 | 00:00:00 | 2003-05-26 | 1,40 | 6.500 | 1,40 | 1,40 | 1,40 | 00:00:00 | 2003-05-27 | 1,32 | 24.200 | 1,40 | 1,31 | 1,40 | 00:00:00 | 2003-05-28 | 1,25 | 4.100 | 1,30 | 1,25 | 1,30 | 00:00:00 | 2003-05-29 | 1,25 | 38.200 | 1,25 | 1,22 | 1,22 | 00:00:00 | 2003-05-30 | 1,23 | 14.500 | 1,27 | 1,17 | 1,27 | 00:00:00 | 2003-06-02 | 1,30 | 25.600 | 1,30 | 1,21 | 1,21 | 00:00:00 | 2003-06-03 | 1,30 | 10.900 | 1,35 | 1,29 | 1,30 | 00:00:00 | 2003-06-04 | 1,27 | 15.900 | 1,35 | 1,27 | 1,30 | 00:00:00 | 2003-06-05 | 1,27 | 7.500 | 1,30 | 1,20 | 1,25 | 00:00:00 | 2003-06-06 | 1,30 | 19.700 | 1,30 | 1,21 | 1,25 | 00:00:00 | 2003-06-09 | 1,28 | 30.600 | 1,28 | 1,20 | 1,22 | 00:00:00 | 2003-06-10 | 1,22 | 10.200 | 1,22 | 1,18 | 1,20 | 00:00:00 | 2003-06-11 | 1,35 | 42.200 | 1,35 | 1,22 | 1,22 | 00:00:00 | 2003-06-12 | 1,41 | 110.900 | 1,48 | 1,37 | 1,38 | 00:00:00 | 2003-06-13 | 1,45 | 14.000 | 1,45 | 1,40 | 1,41 | 00:00:00 | 2003-06-16 | 1,38 | 6.700 | 1,41 | 1,35 | 1,41 | 00:00:00 | 2003-06-17 | 1,34 | 24.600 | 1,38 | 1,34 | 1,38 | 00:00:00 | 2003-06-18 | 1,18 | 55.900 | 1,37 | 1,18 | 1,37 | 00:00:00 | 2003-06-19 | 1,20 | 15.400 | 1,28 | 1,20 | 1,28 | 00:00:00 | 2003-06-20 | 1,15 | 4.600 | 1,20 | 1,15 | 1,20 | 00:00:00 | 2003-06-23 | 1,22 | 5.900 | 1,22 | 1,20 | 1,20 | 00:00:00 | 2003-06-24 | 1,27 | 12.000 | 1,33 | 1,27 | 1,33 | 00:00:00 | 2003-06-25 | 1,30 | 12.900 | 1,30 | 1,27 | 1,27 | 00:00:00 | 2003-06-26 | 1,30 | 2.200 | 1,30 | 1,30 | 1,30 | 00:00:00 | 2003-06-27 | 1,35 | 36.200 | 1,35 | 1,30 | 1,30 | 00:00:00 | 2003-06-30 | 1,36 | 7.600 | 1,40 | 1,36 | 1,40 | 00:00:00 | 2003-07-02 | 1,40 | 18.300 | 1,40 | 1,38 | 1,38 | 00:00:00 | 2003-07-03 | 1,50 | 54.600 | 1,54 | 1,45 | 1,45 | 00:00:00 | 2003-07-04 | 1,50 | 12.300 | 1,54 | 1,50 | 1,50 | 00:00:00 | 2003-07-07 | 1,40 | 600 | 1,40 | 1,40 | 1,40 | 00:00:00 | 2003-07-08 | 1,40 | 20.500 | 1,40 | 1,33 | 1,40 | 00:00:00 | 2003-07-09 | 1,40 | 304.300 | 1,50 | 1,36 | 1,36 | 00:00:00 | 2003-07-10 | 1,50 | 11.900 | 1,57 | 1,45 | 1,45 | 00:00:00 | 2003-07-11 | 1,50 | 35.600 | 1,50 | 1,45 | 1,45 | 00:00:00 | 2003-07-14 | 1,60 | 26.000 | 1,61 | 1,50 | 1,54 | 00:00:00 | 2003-07-15 | 1,50 | 51.800 | 1,55 | 1,50 | 1,55 | 00:00:00 | 2003-07-16 | 1,45 | 25.400 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2003-07-17 | 1,50 | 16.500 | 1,50 | 1,48 | 1,50 | 00:00:00 | 2003-07-18 | 1,48 | 13.700 | 1,50 | 1,48 | 1,50 | 00:00:00 | 2003-07-21 | 1,50 | 10.900 | 1,50 | 1,45 | 1,45 | 00:00:00 | 2003-07-22 | 1,50 | 20.800 | 1,64 | 1,50 | 1,50 | 00:00:00 | 2003-07-23 | 1,60 | 123.500 | 1,64 | 1,52 | 1,52 | 00:00:00 | 2003-07-24 | 1,50 | 23.700 | 1,55 | 1,50 | 1,55 | 00:00:00 | 2003-07-25 | 1,55 | 18.200 | 1,55 | 1,50 | 1,54 | 00:00:00 | 2003-07-28 | 1,49 | 10.800 | 1,55 | 1,48 | 1,55 | 00:00:00 | 2003-07-29 | 1,55 | 25.900 | 1,55 | 1,49 | 1,49 | 00:00:00 | 2003-07-30 | 1,55 | 3.500 | 1,55 | 1,55 | 1,55 | 00:00:00 | 2003-07-31 | 1,56 | 10.300 | 1,57 | 1,55 | 1,55 | 00:00:00 | 2003-08-01 | 1,56 | 19.900 | 1,61 | 1,56 | 1,60 | 00:00:00 | 2003-08-05 | 1,80 | 134.800 | 1,80 | 1,57 | 1,57 | 00:00:00 | 2003-08-06 | 1,75 | 66.400 | 1,80 | 1,65 | 1,75 | 00:00:00 | 2003-08-07 | 1,76 | 20.800 | 1,76 | 1,70 | 1,71 | 00:00:00 | 2003-08-11 | 1,80 | 40.200 | 1,90 | 1,75 | 1,76 | 00:00:00 | 2003-08-12 | 1,75 | 29.100 | 1,76 | 1,70 | 1,76 | 00:00:00 | 2003-08-13 | 1,70 | 5.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | 2003-08-14 | 1,73 | 57.300 | 1,80 | 1,67 | 1,70 | 00:00:00 | 2003-08-15 | 1,80 | 8.600 | 1,80 | 1,73 | 1,73 | 00:00:00 | 2003-08-18 | 1,80 | 76.300 | 1,80 | 1,75 | 1,75 | 00:00:00 | 2003-08-19 | 1,75 | 37.000 | 1,84 | 1,70 | 1,84 | 00:00:00 | 2003-08-20 | 1,82 | 14.500 | 1,82 | 1,80 | 1,80 | 00:00:00 | 2003-08-21 | 1,80 | 27.800 | 1,80 | 1,75 | 1,80 | 00:00:00 | 2003-08-22 | 1,80 | 6.300 | 1,80 | 1,76 | 1,77 | 00:00:00 | 2003-08-25 | 1,80 | 43.000 | 1,81 | 1,79 | 1,80 | 00:00:00 | 2003-08-26 | 1,71 | 17.200 | 1,80 | 1,65 | 1,80 | 00:00:00 | 2003-08-27 | 1,75 | 152.100 | 1,77 | 1,65 | 1,65 | 00:00:00 | 2003-08-28 | 1,70 | 65.300 | 1,75 | 1,70 | 1,70 | 00:00:00 | 2003-08-29 | 1,70 | 33.600 | 1,75 | 1,70 | 1,75 | 00:00:00 | 2003-09-02 | 1,75 | 47.300 | 1,77 | 1,63 | 1,63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|