|
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 | 2003-09-02 | 1,75 | 47.300 | 1,77 | 1,63 | 1,63 | 00:00:00 | 2003-09-03 | 1,75 | 84.500 | 1,75 | 1,70 | 1,74 | 00:00:00 | 2003-09-04 | 1,75 | 60.000 | 1,75 | 1,70 | 1,75 | 00:00:00 | 2003-09-05 | 1,70 | 60.500 | 1,77 | 1,70 | 1,75 | 00:00:00 | 2003-09-08 | 1,74 | 335.600 | 1,75 | 1,67 | 1,75 | 00:00:00 | 2003-09-09 | 1,76 | 58.900 | 1,80 | 1,71 | 1,76 | 00:00:00 | 2003-09-10 | 1,75 | 361.900 | 1,80 | 1,73 | 1,80 | 00:00:00 | 2003-09-11 | 1,75 | 22.600 | 1,75 | 1,73 | 1,75 | 00:00:00 | 2003-09-12 | 1,75 | 24.200 | 1,75 | 1,73 | 1,73 | 00:00:00 | 2003-09-15 | 1,74 | 17.900 | 1,76 | 1,73 | 1,76 | 00:00:00 | 2003-09-16 | 1,90 | 66.700 | 1,90 | 1,70 | 1,71 | 00:00:00 | 2003-09-17 | 1,85 | 96.900 | 1,90 | 1,80 | 1,81 | 00:00:00 | 2003-09-18 | 1,92 | 245.100 | 1,94 | 1,80 | 1,87 | 00:00:00 | 2003-09-19 | 2,14 | 123.400 | 2,15 | 1,93 | 1,95 | 00:00:00 | 2003-09-22 | 2,15 | 180.100 | 2,30 | 2,15 | 2,20 | 00:00:00 | 2003-09-23 | 2,20 | 88.800 | 2,25 | 2,05 | 2,10 | 00:00:00 | 2003-09-24 | 2,18 | 65.200 | 2,20 | 2,13 | 2,20 | 00:00:00 | 2003-09-25 | 2,04 | 51.500 | 2,20 | 2,04 | 2,18 | 00:00:00 | 2003-09-26 | 2,07 | 17.600 | 2,07 | 2,04 | 2,06 | 00:00:00 | 2003-09-29 | 2,10 | 81.800 | 2,20 | 2,05 | 2,10 | 00:00:00 | 2003-09-30 | 2,20 | 163.700 | 2,25 | 2,15 | 2,17 | 00:00:00 | 2003-10-01 | 2,11 | 104.000 | 2,20 | 2,10 | 2,15 | 00:00:00 | 2003-10-02 | 2,10 | 22.300 | 2,10 | 2,07 | 2,10 | 00:00:00 | 2003-10-03 | 2,10 | 90.900 | 2,16 | 1,93 | 2,15 | 00:00:00 | 2003-10-06 | 2,05 | 62.700 | 2,20 | 2,00 | 2,15 | 00:00:00 | 2003-10-07 | 2,05 | 65.700 | 2,12 | 2,05 | 2,06 | 00:00:00 | 2003-10-08 | 2,10 | 18.800 | 2,15 | 2,06 | 2,06 | 00:00:00 | 2003-10-09 | 2,22 | 117.300 | 2,24 | 2,05 | 2,10 | 00:00:00 | 2003-10-10 | 2,30 | 24.700 | 2,35 | 2,16 | 2,16 | 00:00:00 | 2003-10-14 | 2,28 | 67.300 | 2,30 | 2,15 | 2,18 | 00:00:00 | 2003-10-15 | 2,21 | 14.800 | 2,25 | 2,21 | 2,25 | 00:00:00 | 2003-10-16 | 2,29 | 29.100 | 2,29 | 2,20 | 2,28 | 00:00:00 | 2003-10-17 | 2,29 | 44.300 | 2,35 | 2,25 | 2,26 | 00:00:00 | 2003-10-20 | 2,30 | 13.700 | 2,30 | 2,17 | 2,17 | 00:00:00 | 2003-10-21 | 2,25 | 1.500 | 2,30 | 2,20 | 2,20 | 00:00:00 | 2003-10-22 | 2,16 | 19.400 | 2,28 | 2,15 | 2,27 | 00:00:00 | 2003-10-23 | 2,08 | 9.600 | 2,15 | 2,08 | 2,15 | 00:00:00 | 2003-10-24 | 2,14 | 23.400 | 2,15 | 2,10 | 2,10 | 00:00:00 | 2003-10-27 | 2,40 | 101.800 | 2,40 | 2,18 | 2,20 | 00:00:00 | 2003-10-28 | 2,55 | 146.100 | 2,63 | 2,35 | 2,40 | 00:00:00 | 2003-10-29 | 2,60 | 153.000 | 2,65 | 2,38 | 2,60 | 00:00:00 | 2003-10-30 | 2,98 | 228.800 | 2,98 | 2,69 | 2,70 | 00:00:00 | 2003-10-31 | 2,75 | 121.400 | 3,05 | 2,75 | 3,00 | 00:00:00 | 2003-11-03 | 2,80 | 34.400 | 2,95 | 2,73 | 2,95 | 00:00:00 | 2003-11-04 | 2,75 | 48.400 | 2,85 | 2,61 | 2,85 | 00:00:00 | 2003-11-05 | 2,66 | 34.400 | 2,78 | 2,62 | 2,76 | 00:00:00 | 2003-11-06 | 2,75 | 100.700 | 2,91 | 2,70 | 2,79 | 00:00:00 | 2003-11-07 | 2,77 | 46.600 | 2,79 | 2,70 | 2,75 | 00:00:00 | 2003-11-10 | 2,74 | 34.600 | 2,85 | 2,70 | 2,85 | 00:00:00 | 2003-11-11 | 2,75 | 4.600 | 2,75 | 2,70 | 2,75 | 00:00:00 | 2003-11-12 | 2,68 | 61.100 | 2,79 | 2,60 | 2,74 | 00:00:00 | 2003-11-13 | 2,80 | 104.700 | 2,93 | 2,74 | 2,74 | 00:00:00 | 2003-11-14 | 2,89 | 109.000 | 2,90 | 2,79 | 2,80 | 00:00:00 | 2003-11-17 | 2,73 | 86.500 | 2,98 | 2,70 | 2,98 | 00:00:00 | 2003-11-18 | 2,85 | 95.400 | 2,85 | 2,76 | 2,84 | 00:00:00 | 2003-11-19 | 2,85 | 33.100 | 2,88 | 2,80 | 2,88 | 00:00:00 | 2003-11-20 | 2,81 | 26.000 | 2,86 | 2,80 | 2,86 | 00:00:00 | 2003-11-21 | 2,80 | 26.200 | 2,85 | 2,77 | 2,77 | 00:00:00 | 2003-11-24 | 2,76 | 35.800 | 2,80 | 2,75 | 2,76 | 00:00:00 | 2003-11-25 | 2,74 | 85.500 | 2,78 | 2,62 | 2,77 | 00:00:00 | 2003-11-26 | 2,75 | 79.900 | 2,80 | 2,75 | 2,79 | 00:00:00 | 2003-11-27 | 2,78 | 63.000 | 2,82 | 2,76 | 2,80 | 00:00:00 | 2003-11-28 | 2,75 | 40.600 | 2,80 | 2,75 | 2,80 | 00:00:00 | 2003-12-01 | 2,72 | 27.600 | 2,83 | 2,72 | 2,72 | 00:00:00 | 2003-12-02 | 2,76 | 116.000 | 2,89 | 2,73 | 2,80 | 00:00:00 | 2003-12-03 | 2,70 | 56.300 | 2,82 | 2,66 | 2,82 | 00:00:00 | 2003-12-04 | 2,58 | 134.400 | 2,68 | 2,48 | 2,62 | 00:00:00 | 2003-12-05 | 2,60 | 141.000 | 2,63 | 2,50 | 2,55 | 00:00:00 | 2003-12-08 | 2,54 | 106.600 | 2,58 | 2,51 | 2,58 | 00:00:00 | 2003-12-09 | 2,55 | 86.300 | 2,57 | 2,50 | 2,55 | 00:00:00 | 2003-12-10 | 2,60 | 198.600 | 2,70 | 2,56 | 2,60 | 00:00:00 | 2003-12-11 | 2,55 | 122.700 | 2,60 | 2,41 | 2,60 | 00:00:00 | 2003-12-12 | 2,50 | 28.700 | 2,57 | 2,46 | 2,57 | 00:00:00 | 2003-12-15 | 2,40 | 39.700 | 2,45 | 2,37 | 2,45 | 00:00:00 | 2003-12-16 | 2,27 | 138.800 | 2,38 | 2,20 | 2,38 | 00:00:00 | 2003-12-17 | 2,34 | 112.600 | 2,35 | 2,20 | 2,28 | 00:00:00 | 2003-12-18 | 2,43 | 74.900 | 2,45 | 2,34 | 2,34 | 00:00:00 | 2003-12-19 | 2,50 | 20.600 | 2,50 | 2,43 | 2,43 | 00:00:00 | 2003-12-22 | 2,55 | 31.400 | 2,60 | 2,49 | 2,49 | 00:00:00 | 2003-12-23 | 2,55 | 25.900 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2003-12-24 | 2,70 | 25.300 | 2,90 | 2,55 | 2,55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|