|
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 | 2003-12-24 | 2,70 | 25.300 | 2,90 | 2,55 | 2,55 | 00:00:00 | 2003-12-29 | 2,80 | 67.200 | 2,89 | 2,75 | 2,75 | 00:00:00 | 2003-12-30 | 2,75 | 27.400 | 2,80 | 2,75 | 2,78 | 00:00:00 | 2003-12-31 | 2,80 | 23.600 | 2,80 | 2,75 | 2,75 | 00:00:00 | 2004-01-02 | 2,89 | 35.400 | 2,89 | 2,73 | 2,80 | 00:00:00 | 2004-01-05 | 2,94 | 26.600 | 2,94 | 2,85 | 2,89 | 00:00:00 | 2004-01-06 | 2,80 | 124.700 | 2,94 | 2,75 | 2,90 | 00:00:00 | 2004-01-07 | 2,75 | 21.400 | 2,90 | 2,75 | 2,80 | 00:00:00 | 2004-01-08 | 2,50 | 88.500 | 2,70 | 2,25 | 2,70 | 00:00:00 | 2004-01-09 | 2,60 | 43.400 | 2,60 | 2,45 | 2,50 | 00:00:00 | 2004-01-12 | 2,60 | 10.800 | 2,75 | 2,60 | 2,75 | 00:00:00 | 2004-01-13 | 2,50 | 35.800 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2004-01-14 | 2,55 | 26.300 | 2,55 | 2,35 | 2,45 | 00:00:00 | 2004-01-15 | 2,40 | 68.800 | 2,53 | 2,40 | 2,50 | 00:00:00 | 2004-01-16 | 2,30 | 13.700 | 2,42 | 2,30 | 2,40 | 00:00:00 | 2004-01-19 | 2,30 | 22.500 | 2,33 | 2,26 | 2,30 | 00:00:00 | 2004-01-20 | 2,17 | 101.700 | 2,30 | 2,00 | 2,28 | 00:00:00 | 2004-01-21 | 2,11 | 38.900 | 2,20 | 2,11 | 2,19 | 00:00:00 | 2004-01-22 | 2,21 | 72.600 | 2,27 | 2,01 | 2,08 | 00:00:00 | 2004-01-23 | 2,10 | 54.900 | 2,30 | 2,06 | 2,20 | 00:00:00 | 2004-01-26 | 2,11 | 5.200 | 2,12 | 2,10 | 2,10 | 00:00:00 | 2004-01-27 | 2,25 | 35.700 | 2,30 | 2,20 | 2,20 | 00:00:00 | 2004-01-28 | 2,22 | 127.200 | 2,31 | 2,22 | 2,31 | 00:00:00 | 2004-01-29 | 2,10 | 36.000 | 2,21 | 2,10 | 2,21 | 00:00:00 | 2004-01-30 | 2,10 | 28.800 | 2,16 | 1,96 | 2,10 | 00:00:00 | 2004-02-02 | 2,10 | 46.500 | 2,15 | 2,10 | 2,10 | 00:00:00 | 2004-02-03 | 2,08 | 59.800 | 2,16 | 2,05 | 2,12 | 00:00:00 | 2004-02-04 | 1,90 | 45.400 | 2,10 | 1,90 | 2,10 | 00:00:00 | 2004-02-05 | 1,90 | 15.200 | 1,97 | 1,90 | 1,95 | 00:00:00 | 2004-02-06 | 2,00 | 16.800 | 2,10 | 2,00 | 2,10 | 00:00:00 | 2004-02-09 | 2,15 | 24.500 | 2,20 | 1,95 | 1,95 | 00:00:00 | 2004-02-10 | 2,10 | 36.000 | 2,15 | 2,05 | 2,15 | 00:00:00 | 2004-02-11 | 2,10 | 17.500 | 2,10 | 2,01 | 2,01 | 00:00:00 | 2004-02-12 | 2,03 | 27.000 | 2,14 | 2,00 | 2,14 | 00:00:00 | 2004-02-13 | 2,00 | 45.200 | 2,10 | 2,00 | 2,03 | 00:00:00 | 2004-02-16 | 1,95 | 26.200 | 2,05 | 1,95 | 2,00 | 00:00:00 | 2004-02-17 | 1,95 | 43.200 | 1,95 | 1,90 | 1,95 | 00:00:00 | 2004-02-18 | 2,03 | 26.100 | 2,09 | 1,90 | 1,92 | 00:00:00 | 2004-02-19 | 1,95 | 41.900 | 1,97 | 1,95 | 1,97 | 00:00:00 | 2004-02-20 | 1,97 | 24.000 | 2,00 | 1,90 | 1,90 | 00:00:00 | 2004-02-23 | 2,05 | 25.300 | 2,10 | 2,00 | 2,00 | 00:00:00 | 2004-02-24 | 2,05 | 2.900 | 2,05 | 2,05 | 2,05 | 00:00:00 | 2004-02-25 | 2,00 | 26.600 | 2,11 | 2,00 | 2,05 | 00:00:00 | 2004-02-26 | 2,05 | 23.800 | 2,05 | 1,97 | 1,97 | 00:00:00 | 2004-02-27 | 2,05 | 23.700 | 2,14 | 1,98 | 2,05 | 00:00:00 | 2004-03-01 | 1,97 | 12.000 | 2,05 | 1,97 | 2,05 | 00:00:00 | 2004-03-02 | 1,97 | 14.500 | 2,00 | 1,95 | 2,00 | 00:00:00 | 2004-03-03 | 1,92 | 18.600 | 1,95 | 1,86 | 1,93 | 00:00:00 | 2004-03-04 | 1,98 | 42.800 | 2,14 | 1,90 | 1,98 | 00:00:00 | 2004-03-05 | 2,05 | 53.400 | 2,15 | 2,05 | 2,15 | 00:00:00 | 2004-03-08 | 1,94 | 20.200 | 2,00 | 1,91 | 2,00 | 00:00:00 | 2004-03-09 | 1,90 | 23.200 | 1,95 | 1,90 | 1,95 | 00:00:00 | 2004-03-10 | 1,95 | 33.800 | 1,95 | 1,86 | 1,88 | 00:00:00 | 2004-03-11 | 1,95 | 8.700 | 1,95 | 1,88 | 1,95 | 00:00:00 | 2004-03-12 | 1,95 | 21.500 | 1,95 | 1,86 | 1,92 | 00:00:00 | 2004-03-15 | 1,90 | 38.900 | 2,05 | 1,90 | 1,90 | 00:00:00 | 2004-03-16 | 2,00 | 7.000 | 2,00 | 1,90 | 1,90 | 00:00:00 | 2004-03-17 | 2,00 | 11.100 | 2,00 | 1,91 | 1,91 | 00:00:00 | 2004-03-18 | 2,25 | 34.500 | 2,25 | 2,02 | 2,02 | 00:00:00 | 2004-03-19 | 2,30 | 37.800 | 2,30 | 2,20 | 2,20 | 00:00:00 | 2004-03-22 | 2,27 | 147.700 | 2,43 | 2,22 | 2,35 | 00:00:00 | 2004-03-23 | 2,35 | 18.200 | 2,36 | 2,28 | 2,34 | 00:00:00 | 2004-03-24 | 2,30 | 16.000 | 2,40 | 2,30 | 2,35 | 00:00:00 | 2004-03-25 | 2,39 | 4.100 | 2,39 | 2,30 | 2,35 | 00:00:00 | 2004-03-26 | 2,50 | 79.600 | 2,50 | 2,38 | 2,45 | 00:00:00 | 2004-03-29 | 2,30 | 33.900 | 2,50 | 2,26 | 2,50 | 00:00:00 | 2004-03-30 | 2,30 | 45.400 | 2,30 | 2,26 | 2,30 | 00:00:00 | 2004-03-31 | 2,35 | 76.100 | 2,40 | 2,24 | 2,25 | 00:00:00 | 2004-04-01 | 2,60 | 44.300 | 2,68 | 2,35 | 2,35 | 00:00:00 | 2004-04-02 | 2,70 | 108.300 | 2,75 | 2,48 | 2,55 | 00:00:00 | 2004-04-05 | 2,50 | 28.700 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2004-04-06 | 2,55 | 23.200 | 2,60 | 2,40 | 2,44 | 00:00:00 | 2004-04-07 | 2,41 | 19.800 | 2,55 | 2,41 | 2,55 | 00:00:00 | 2004-04-08 | 2,55 | 6.500 | 2,55 | 2,40 | 2,40 | 00:00:00 | 2004-04-12 | 2,50 | 13.000 | 2,50 | 2,40 | 2,40 | 00:00:00 | 2004-04-13 | 2,40 | 25.800 | 2,40 | 2,30 | 2,40 | 00:00:00 | 2004-04-14 | 2,15 | 95.800 | 2,30 | 2,12 | 2,30 | 00:00:00 | 2004-04-15 | 2,20 | 31.700 | 2,20 | 2,03 | 2,10 | 00:00:00 | 2004-04-16 | 2,19 | 38.500 | 2,19 | 2,13 | 2,19 | 00:00:00 | 2004-04-19 | 2,10 | 56.700 | 2,20 | 2,05 | 2,20 | 00:00:00 | 2004-04-20 | 2,10 | 7.700 | 2,15 | 2,06 | 2,08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|