|
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 | 2004-08-18 | 2,25 | 25.500 | 2,40 | 2,19 | 2,40 | 00:00:00 | 2004-08-19 | 2,18 | 14.000 | 2,27 | 2,18 | 2,26 | 00:00:00 | 2004-08-20 | 2,30 | 7.200 | 2,40 | 2,15 | 2,15 | 00:00:00 | 2004-08-23 | 2,35 | 1.200 | 2,35 | 2,20 | 2,20 | 00:00:00 | 2004-08-24 | 2,40 | 7.600 | 2,40 | 2,36 | 2,40 | 00:00:00 | 2004-08-25 | 2,33 | 200 | 2,33 | 2,33 | 2,33 | 00:00:00 | 2004-08-26 | 2,42 | 4.000 | 2,42 | 2,42 | 2,42 | 00:00:00 | 2004-08-27 | 2,25 | 10.000 | 2,40 | 2,25 | 2,40 | 00:00:00 | 2004-08-30 | 2,25 | 3.200 | 2,25 | 2,15 | 2,25 | 00:00:00 | 2004-08-31 | 2,22 | 16.300 | 2,30 | 2,20 | 2,25 | 00:00:00 | 2004-09-01 | 2,35 | 8.600 | 2,35 | 2,20 | 2,25 | 00:00:00 | 2004-09-02 | 2,25 | 10.700 | 2,35 | 2,25 | 2,35 | 00:00:00 | 2004-09-03 | 2,30 | 1.600 | 2,30 | 2,15 | 2,15 | 00:00:00 | 2004-09-07 | 2,25 | 1.600 | 2,25 | 2,25 | 2,25 | 00:00:00 | 2004-09-09 | 2,20 | 5.000 | 2,25 | 2,20 | 2,25 | 00:00:00 | 2004-09-10 | 2,35 | 14.800 | 2,35 | 2,20 | 2,20 | 00:00:00 | 2004-09-13 | 2,20 | 9.800 | 2,25 | 2,20 | 2,20 | 00:00:00 | 2004-09-14 | 2,30 | 6.200 | 2,30 | 2,21 | 2,25 | 00:00:00 | 2004-09-15 | 2,15 | 7.600 | 2,25 | 2,15 | 2,25 | 00:00:00 | 2004-09-16 | 2,25 | 1.800 | 2,25 | 2,11 | 2,11 | 00:00:00 | 2004-09-17 | 2,15 | 2.500 | 2,15 | 2,15 | 2,15 | 00:00:00 | 2004-09-20 | 2,13 | 5.900 | 2,15 | 2,12 | 2,12 | 00:00:00 | 2004-09-21 | 2,10 | 12.800 | 2,15 | 2,08 | 2,08 | 00:00:00 | 2004-09-22 | 2,10 | 12.100 | 2,15 | 2,10 | 2,15 | 00:00:00 | 2004-09-23 | 2,41 | 6.100 | 2,41 | 2,41 | 2,41 | 00:00:00 | 2004-09-24 | 2,15 | 20.200 | 2,20 | 2,10 | 2,10 | 00:00:00 | 2004-09-27 | 2,32 | 35.700 | 2,55 | 2,30 | 2,30 | 00:00:00 | 2004-09-28 | 2,25 | 3.900 | 2,30 | 2,25 | 2,30 | 00:00:00 | 2004-09-29 | 2,25 | 15.200 | 2,25 | 2,15 | 2,25 | 00:00:00 | 2004-09-30 | 2,40 | 14.500 | 2,40 | 2,25 | 2,25 | 00:00:00 | 2004-10-01 | 2,35 | 26.600 | 2,40 | 2,23 | 2,40 | 00:00:00 | 2004-10-04 | 2,20 | 37.700 | 2,25 | 2,15 | 2,20 | 00:00:00 | 2004-10-05 | 2,26 | 10.800 | 2,26 | 2,20 | 2,20 | 00:00:00 | 2004-10-06 | 2,38 | 3.600 | 2,38 | 2,25 | 2,25 | 00:00:00 | 2004-10-07 | 2,35 | 1.031.200 | 2,40 | 2,27 | 2,27 | 00:00:00 | 2004-10-08 | 2,52 | 242.900 | 2,52 | 2,36 | 2,36 | 00:00:00 | 2004-10-12 | 2,55 | 41.800 | 2,62 | 2,26 | 2,26 | 00:00:00 | 2004-10-13 | 2,39 | 22.800 | 2,60 | 2,39 | 2,60 | 00:00:00 | 2004-10-14 | 2,60 | 21.700 | 2,60 | 2,45 | 2,45 | 00:00:00 | 2004-10-15 | 2,72 | 127.200 | 2,93 | 2,63 | 2,75 | 00:00:00 | 2004-10-18 | 3,45 | 178.200 | 3,45 | 2,73 | 2,73 | 00:00:00 | 2004-10-19 | 3,20 | 154.200 | 3,55 | 3,05 | 3,40 | 00:00:00 | 2004-10-20 | 3,39 | 117.600 | 3,45 | 3,25 | 3,25 | 00:00:00 | 2004-10-21 | 3,30 | 96.700 | 3,60 | 3,30 | 3,45 | 00:00:00 | 2004-10-22 | 3,20 | 83.300 | 3,30 | 3,15 | 3,29 | 00:00:00 | 2004-10-25 | 3,50 | 149.600 | 3,55 | 3,25 | 3,25 | 00:00:00 | 2004-10-26 | 3,35 | 304.800 | 3,74 | 3,25 | 3,74 | 00:00:00 | 2004-10-27 | 3,45 | 201.500 | 3,50 | 3,16 | 3,40 | 00:00:00 | 2004-10-28 | 3,38 | 164.900 | 3,45 | 3,30 | 3,45 | 00:00:00 | 2004-10-29 | 3,45 | 336.700 | 3,60 | 3,30 | 3,39 | 00:00:00 | 2004-11-01 | 3,54 | 103.800 | 3,54 | 3,35 | 3,50 | 00:00:00 | 2004-11-02 | 3,35 | 61.700 | 3,50 | 3,35 | 3,45 | 00:00:00 | 2004-11-03 | 3,45 | 49.800 | 3,49 | 3,45 | 3,45 | 00:00:00 | 2004-11-04 | 3,42 | 21.200 | 3,45 | 3,35 | 3,45 | 00:00:00 | 2004-11-05 | 3,61 | 64.000 | 3,73 | 3,41 | 3,41 | 00:00:00 | 2004-11-08 | 3,60 | 74.600 | 3,67 | 3,60 | 3,65 | 00:00:00 | 2004-11-09 | 3,45 | 52.600 | 3,60 | 3,45 | 3,60 | 00:00:00 | 2004-11-10 | 3,60 | 70.700 | 3,60 | 3,45 | 3,45 | 00:00:00 | 2004-11-11 | 3,67 | 29.000 | 3,67 | 3,60 | 3,60 | 00:00:00 | 2004-11-12 | 3,79 | 75.100 | 3,85 | 3,65 | 3,68 | 00:00:00 | 2004-11-15 | 3,60 | 22.600 | 3,80 | 3,60 | 3,74 | 00:00:00 | 2004-11-16 | 3,65 | 27.200 | 3,75 | 3,65 | 3,75 | 00:00:00 | 2004-11-17 | 4,03 | 239.600 | 4,24 | 3,74 | 3,89 | 00:00:00 | 2004-11-18 | 3,96 | 28.300 | 4,15 | 3,90 | 4,15 | 00:00:00 | 2004-11-19 | 3,91 | 15.500 | 4,00 | 3,85 | 4,00 | 00:00:00 | 2004-11-22 | 4,00 | 14.600 | 4,00 | 3,93 | 3,93 | 00:00:00 | 2004-11-23 | 4,34 | 55.200 | 4,34 | 3,95 | 4,00 | 00:00:00 | 2004-11-24 | 4,30 | 82.900 | 4,40 | 4,11 | 4,40 | 00:00:00 | 2004-11-25 | 4,15 | 20.600 | 4,25 | 4,05 | 4,25 | 00:00:00 | 2004-11-26 | 4,33 | 51.500 | 4,40 | 4,15 | 4,15 | 00:00:00 | 2004-11-29 | 4,15 | 46.400 | 4,30 | 4,15 | 4,28 | 00:00:00 | 2004-11-30 | 4,00 | 101.400 | 4,12 | 4,00 | 4,12 | 00:00:00 | 2004-12-01 | 3,91 | 67.500 | 4,05 | 3,90 | 4,00 | 00:00:00 | 2004-12-02 | 3,71 | 43.400 | 3,94 | 3,71 | 3,94 | 00:00:00 | 2004-12-03 | 3,70 | 94.100 | 3,85 | 3,25 | 3,71 | 00:00:00 | 2004-12-06 | 3,60 | 27.400 | 3,70 | 3,60 | 3,70 | 00:00:00 | 2004-12-07 | 3,28 | 107.100 | 3,50 | 3,26 | 3,50 | 00:00:00 | 2004-12-08 | 3,35 | 166.300 | 3,40 | 3,05 | 3,24 | 00:00:00 | 2004-12-09 | 3,40 | 31.100 | 3,40 | 3,25 | 3,40 | 00:00:00 | 2004-12-10 | 3,35 | 8.400 | 3,40 | 3,35 | 3,40 | 00:00:00 | 2004-12-13 | 3,41 | 9.200 | 3,50 | 3,36 | 3,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|