|
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 | 2005-04-08 | 4,05 | 36.900 | 4,06 | 4,05 | 4,05 | 00:00:00 | 2005-04-11 | 4,15 | 29.500 | 4,20 | 4,05 | 4,05 | 00:00:00 | 2005-04-12 | 4,10 | 33.200 | 4,15 | 4,10 | 4,15 | 00:00:00 | 2005-04-13 | 4,10 | 16.000 | 4,14 | 4,10 | 4,10 | 00:00:00 | 2005-04-14 | 4,00 | 100.000 | 4,10 | 4,00 | 4,10 | 00:00:00 | 2005-04-15 | 3,90 | 33.300 | 4,00 | 3,90 | 4,00 | 00:00:00 | 2005-04-18 | 4,00 | 58.400 | 4,04 | 4,00 | 4,00 | 00:00:00 | 2005-04-19 | 4,00 | 130.800 | 4,00 | 4,00 | 4,00 | 00:00:00 | 2005-04-20 | 4,02 | 82.700 | 4,10 | 4,00 | 4,00 | 00:00:00 | 2005-04-21 | 3,92 | 45.900 | 4,05 | 3,90 | 4,02 | 00:00:00 | 2005-04-22 | 4,00 | 536.900 | 4,05 | 3,90 | 3,90 | 00:00:00 | 2005-04-25 | 3,95 | 476.100 | 4,08 | 3,90 | 4,00 | 00:00:00 | 2005-04-26 | 3,92 | 24.800 | 4,15 | 3,90 | 3,90 | 00:00:00 | 2005-04-27 | 4,00 | 36.000 | 4,05 | 3,90 | 3,90 | 00:00:00 | 2005-04-28 | 4,00 | 149.500 | 4,00 | 3,90 | 4,00 | 00:00:00 | 2005-04-29 | 4,10 | 117.800 | 4,10 | 3,95 | 4,00 | 00:00:00 | 2005-05-02 | 4,00 | 50.000 | 4,03 | 4,00 | 4,03 | 00:00:00 | 2005-05-03 | 4,01 | 77.700 | 4,04 | 4,01 | 4,04 | 00:00:00 | 2005-05-04 | 4,12 | 661.800 | 4,18 | 4,10 | 4,15 | 00:00:00 | 2005-05-05 | 4,20 | 14.400 | 4,20 | 4,10 | 4,14 | 00:00:00 | 2005-05-06 | 4,47 | 362.700 | 4,49 | 4,19 | 4,19 | 00:00:00 | 2005-05-09 | 4,75 | 101.300 | 4,99 | 4,45 | 4,46 | 00:00:00 | 2005-05-10 | 4,74 | 14.000 | 4,75 | 4,67 | 4,75 | 00:00:00 | 2005-05-11 | 4,65 | 27.300 | 4,66 | 4,50 | 4,66 | 00:00:00 | 2005-05-12 | 4,45 | 42.400 | 4,66 | 4,45 | 4,66 | 00:00:00 | 2005-05-13 | 4,55 | 22.200 | 4,70 | 4,50 | 4,70 | 00:00:00 | 2005-05-16 | 4,55 | 19.800 | 4,59 | 4,45 | 4,45 | 00:00:00 | 2005-05-17 | 4,48 | 13.700 | 4,57 | 4,45 | 4,45 | 00:00:00 | 2005-05-18 | 4,45 | 16.300 | 4,50 | 4,45 | 4,50 | 00:00:00 | 2005-05-19 | 4,48 | 2.600 | 4,48 | 4,37 | 4,37 | 00:00:00 | 2005-05-20 | 4,30 | 13.700 | 4,37 | 4,30 | 4,37 | 00:00:00 | 2005-05-24 | 4,60 | 20.900 | 4,65 | 4,30 | 4,30 | 00:00:00 | 2005-05-25 | 4,50 | 129.500 | 4,60 | 4,47 | 4,50 | 00:00:00 | 2005-05-26 | 4,60 | 175.600 | 4,60 | 4,55 | 4,55 | 00:00:00 | 2005-05-27 | 4,60 | 36.400 | 4,70 | 4,55 | 4,65 | 00:00:00 | 2005-05-30 | 4,55 | 100.000 | 4,56 | 4,55 | 4,56 | 00:00:00 | 2005-05-31 | 4,50 | 153.600 | 4,50 | 4,36 | 4,50 | 00:00:00 | 2005-06-01 | 4,40 | 67.600 | 4,65 | 4,40 | 4,50 | 00:00:00 | 2005-06-02 | 4,80 | 279.200 | 4,85 | 4,26 | 4,41 | 00:00:00 | 2005-06-03 | 4,70 | 25.600 | 4,89 | 4,70 | 4,70 | 00:00:00 | 2005-06-06 | 4,80 | 50.800 | 4,80 | 4,60 | 4,70 | 00:00:00 | 2005-06-07 | 4,73 | 31.000 | 4,88 | 4,73 | 4,88 | 00:00:00 | 2005-06-08 | 4,80 | 19.500 | 4,80 | 4,65 | 4,80 | 00:00:00 | 2005-06-09 | 4,70 | 30.100 | 4,75 | 4,68 | 4,68 | 00:00:00 | 2005-06-10 | 4,75 | 4.600 | 4,78 | 4,66 | 4,66 | 00:00:00 | 2005-06-13 | 4,65 | 4.900 | 4,77 | 4,65 | 4,77 | 00:00:00 | 2005-06-14 | 4,52 | 11.100 | 4,62 | 4,50 | 4,62 | 00:00:00 | 2005-06-15 | 4,55 | 15.700 | 4,63 | 4,50 | 4,50 | 00:00:00 | 2005-06-16 | 4,75 | 75.000 | 4,80 | 4,63 | 4,63 | 00:00:00 | 2005-06-17 | 4,70 | 29.400 | 4,85 | 4,70 | 4,80 | 00:00:00 | 2005-06-20 | 4,79 | 18.000 | 4,80 | 4,70 | 4,76 | 00:00:00 | 2005-06-21 | 4,95 | 35.900 | 4,95 | 4,76 | 4,80 | 00:00:00 | 2005-06-22 | 5,80 | 408.100 | 5,90 | 5,06 | 5,14 | 00:00:00 | 2005-06-23 | 5,55 | 130.200 | 5,80 | 5,50 | 5,80 | 00:00:00 | 2005-06-24 | 5,57 | 69.800 | 5,69 | 5,55 | 5,60 | 00:00:00 | 2005-06-27 | 5,50 | 76.100 | 5,57 | 5,50 | 5,55 | 00:00:00 | 2005-06-28 | 5,49 | 102.200 | 5,53 | 5,47 | 5,50 | 00:00:00 | 2005-06-29 | 5,50 | 48.700 | 5,50 | 5,45 | 5,50 | 00:00:00 | 2005-06-30 | 5,51 | 40.900 | 5,54 | 5,50 | 5,50 | 00:00:00 | 2005-07-04 | 5,61 | 36.800 | 5,63 | 5,45 | 5,52 | 00:00:00 | 2005-07-05 | 5,85 | 137.100 | 5,85 | 5,58 | 5,60 | 00:00:00 | 2005-07-06 | 6,05 | 99.700 | 6,08 | 5,75 | 5,84 | 00:00:00 | 2005-07-07 | 6,20 | 77.100 | 6,25 | 6,05 | 6,05 | 00:00:00 | 2005-07-08 | 6,10 | 122.000 | 6,20 | 6,05 | 6,20 | 00:00:00 | 2005-07-11 | 5,99 | 78.400 | 6,18 | 5,90 | 6,10 | 00:00:00 | 2005-07-12 | 5,94 | 14.400 | 6,00 | 5,94 | 6,00 | 00:00:00 | 2005-07-13 | 5,80 | 37.200 | 6,00 | 5,80 | 5,94 | 00:00:00 | 2005-07-14 | 5,80 | 14.200 | 5,80 | 5,80 | 5,80 | 00:00:00 | 2005-07-15 | 5,80 | 29.400 | 5,86 | 5,80 | 5,85 | 00:00:00 | 2005-07-18 | 6,00 | 36.300 | 6,00 | 5,88 | 5,93 | 00:00:00 | 2005-07-19 | 5,92 | 23.500 | 5,99 | 5,90 | 5,99 | 00:00:00 | 2005-07-20 | 5,85 | 230.100 | 5,95 | 5,75 | 5,95 | 00:00:00 | 2005-07-21 | 5,80 | 51.300 | 5,80 | 5,70 | 5,70 | 00:00:00 | 2005-07-22 | 5,85 | 8.800 | 5,85 | 5,80 | 5,81 | 00:00:00 | 2005-07-25 | 5,90 | 7.300 | 5,92 | 5,75 | 5,90 | 00:00:00 | 2005-07-26 | 5,89 | 111.400 | 5,94 | 5,80 | 5,90 | 00:00:00 | 2005-07-27 | 5,91 | 106.000 | 5,91 | 5,85 | 5,85 | 00:00:00 | 2005-07-28 | 5,86 | 111.900 | 5,94 | 5,86 | 5,90 | 00:00:00 | 2005-07-29 | 5,90 | 37.300 | 5,90 | 5,84 | 5,90 | 00:00:00 | 2005-08-02 | 5,80 | 12.700 | 5,89 | 5,80 | 5,89 | 00:00:00 | 2005-08-03 | 5,85 | 22.000 | 5,85 | 5,80 | 5,80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|