|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-13 | 3,41 | 9.200 | 3,50 | 3,36 | 3,50 | 00:00:00 | | 2004-12-14 | 3,40 | 9.000 | 3,49 | 3,40 | 3,44 | 00:00:00 | | 2004-12-15 | 3,48 | 10.700 | 3,49 | 3,43 | 3,45 | 00:00:00 | | 2004-12-16 | 3,45 | 43.100 | 3,60 | 3,45 | 3,54 | 00:00:00 | | 2004-12-17 | 3,55 | 26.400 | 3,63 | 3,55 | 3,60 | 00:00:00 | | 2004-12-20 | 3,50 | 9.600 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2004-12-21 | 3,49 | 8.700 | 3,53 | 3,49 | 3,50 | 00:00:00 | | 2004-12-22 | 3,42 | 8.400 | 3,49 | 3,42 | 3,49 | 00:00:00 | | 2004-12-23 | 3,79 | 37.000 | 3,79 | 3,40 | 3,40 | 00:00:00 | | 2004-12-24 | 3,65 | 3.500 | 3,80 | 3,65 | 3,79 | 00:00:00 | | 2004-12-29 | 3,94 | 26.000 | 3,95 | 3,55 | 3,55 | 00:00:00 | | 2004-12-30 | 3,85 | 12.500 | 3,90 | 3,75 | 3,90 | 00:00:00 | | 2004-12-31 | 3,88 | 7.500 | 3,88 | 3,80 | 3,85 | 00:00:00 | | 2005-01-04 | 3,78 | 11.000 | 3,94 | 3,55 | 3,94 | 00:00:00 | | 2005-01-05 | 3,65 | 5.100 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2005-01-06 | 3,50 | 5.000 | 3,50 | 3,37 | 3,48 | 00:00:00 | | 2005-01-07 | 3,42 | 9.200 | 3,60 | 3,42 | 3,60 | 00:00:00 | | 2005-01-10 | 3,45 | 2.400 | 3,45 | 3,42 | 3,42 | 00:00:00 | | 2005-01-11 | 3,40 | 31.500 | 3,50 | 3,40 | 3,45 | 00:00:00 | | 2005-01-12 | 3,40 | 57.900 | 3,50 | 3,40 | 3,45 | 00:00:00 | | 2005-01-13 | 3,31 | 42.200 | 3,37 | 3,28 | 3,37 | 00:00:00 | | 2005-01-14 | 3,59 | 52.900 | 3,59 | 3,26 | 3,35 | 00:00:00 | | 2005-01-17 | 3,35 | 66.300 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2005-01-18 | 3,40 | 26.900 | 3,49 | 3,36 | 3,36 | 00:00:00 | | 2005-01-19 | 3,40 | 9.800 | 3,43 | 3,40 | 3,40 | 00:00:00 | | 2005-01-20 | 3,40 | 6.000 | 3,42 | 3,40 | 3,42 | 00:00:00 | | 2005-01-21 | 3,41 | 10.400 | 3,50 | 3,41 | 3,48 | 00:00:00 | | 2005-01-24 | 3,43 | 10.000 | 3,50 | 3,42 | 3,50 | 00:00:00 | | 2005-01-25 | 3,57 | 15.100 | 3,57 | 3,47 | 3,50 | 00:00:00 | | 2005-01-26 | 3,74 | 99.500 | 3,74 | 3,47 | 3,47 | 00:00:00 | | 2005-01-27 | 4,09 | 206.600 | 4,09 | 3,73 | 3,73 | 00:00:00 | | 2005-01-28 | 4,15 | 158.300 | 4,24 | 4,00 | 4,05 | 00:00:00 | | 2005-01-31 | 4,07 | 47.300 | 4,25 | 4,05 | 4,25 | 00:00:00 | | 2005-02-01 | 4,15 | 20.700 | 4,19 | 4,09 | 4,10 | 00:00:00 | | 2005-02-02 | 4,18 | 41.600 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2005-02-03 | 4,12 | 29.500 | 4,20 | 4,10 | 4,18 | 00:00:00 | | 2005-02-04 | 4,11 | 29.600 | 4,18 | 4,10 | 4,15 | 00:00:00 | | 2005-02-07 | 3,95 | 95.300 | 4,12 | 3,90 | 4,12 | 00:00:00 | | 2005-02-08 | 3,80 | 11.400 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2005-02-09 | 3,68 | 49.600 | 3,80 | 3,55 | 3,80 | 00:00:00 | | 2005-02-10 | 3,98 | 179.400 | 3,98 | 3,70 | 3,85 | 00:00:00 | | 2005-02-11 | 3,99 | 19.400 | 3,99 | 3,90 | 3,98 | 00:00:00 | | 2005-02-14 | 3,88 | 3.400 | 3,99 | 3,88 | 3,99 | 00:00:00 | | 2005-02-15 | 3,87 | 26.300 | 3,99 | 3,86 | 3,86 | 00:00:00 | | 2005-02-16 | 3,85 | 13.700 | 3,85 | 3,75 | 3,85 | 00:00:00 | | 2005-02-17 | 3,85 | 6.600 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-02-18 | 3,95 | 46.600 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2005-02-21 | 4,00 | 35.700 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2005-02-22 | 4,17 | 57.600 | 4,19 | 4,10 | 4,13 | 00:00:00 | | 2005-02-23 | 4,07 | 133.300 | 4,20 | 4,07 | 4,14 | 00:00:00 | | 2005-02-24 | 4,10 | 11.700 | 4,18 | 4,02 | 4,02 | 00:00:00 | | 2005-02-25 | 3,92 | 17.700 | 4,05 | 3,92 | 4,05 | 00:00:00 | | 2005-02-28 | 4,16 | 32.900 | 4,17 | 3,85 | 3,85 | 00:00:00 | | 2005-03-01 | 3,89 | 18.800 | 4,10 | 3,89 | 4,10 | 00:00:00 | | 2005-03-02 | 4,20 | 15.500 | 4,20 | 3,92 | 3,92 | 00:00:00 | | 2005-03-03 | 4,05 | 3.200 | 4,06 | 4,00 | 4,06 | 00:00:00 | | 2005-03-04 | 4,25 | 63.700 | 4,25 | 4,05 | 4,05 | 00:00:00 | | 2005-03-07 | 4,21 | 29.300 | 4,22 | 4,15 | 4,18 | 00:00:00 | | 2005-03-08 | 4,22 | 22.600 | 4,28 | 4,20 | 4,20 | 00:00:00 | | 2005-03-09 | 4,20 | 7.400 | 4,28 | 4,20 | 4,22 | 00:00:00 | | 2005-03-10 | 4,08 | 313.200 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2005-03-11 | 4,11 | 58.000 | 4,13 | 4,05 | 4,05 | 00:00:00 | | 2005-03-14 | 4,00 | 4.000 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-03-15 | 4,00 | 17.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-03-16 | 4,05 | 63.500 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2005-03-17 | 4,05 | 271.300 | 4,07 | 4,00 | 4,05 | 00:00:00 | | 2005-03-18 | 4,10 | 306.100 | 4,14 | 4,05 | 4,05 | 00:00:00 | | 2005-03-21 | 4,10 | 31.600 | 4,10 | 3,96 | 3,96 | 00:00:00 | | 2005-03-22 | 4,05 | 26.700 | 4,14 | 4,05 | 4,10 | 00:00:00 | | 2005-03-23 | 3,75 | 68.000 | 3,92 | 3,70 | 3,92 | 00:00:00 | | 2005-03-24 | 3,85 | 23.000 | 3,85 | 3,72 | 3,72 | 00:00:00 | | 2005-03-28 | 3,76 | 41.900 | 3,90 | 3,70 | 3,85 | 00:00:00 | | 2005-03-29 | 3,83 | 26.400 | 3,84 | 3,74 | 3,74 | 00:00:00 | | 2005-03-30 | 4,10 | 51.200 | 4,10 | 3,83 | 3,83 | 00:00:00 | | 2005-03-31 | 4,20 | 21.800 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2005-04-01 | 4,10 | 10.700 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2005-04-04 | 4,05 | 30.200 | 4,05 | 4,00 | 4,05 | 00:00:00 | | 2005-04-05 | 4,05 | 22.800 | 4,24 | 4,05 | 4,15 | 00:00:00 | | 2005-04-06 | 4,05 | 65.300 | 4,20 | 4,05 | 4,19 | 00:00:00 | | 2005-04-07 | 4,05 | 12.900 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2005-04-08 | 4,05 | 36.900 | 4,06 | 4,05 | 4,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
