|
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 | 2005-08-03 | 5,85 | 22.000 | 5,85 | 5,80 | 5,80 | 00:00:00 | 2005-08-04 | 5,79 | 28.600 | 5,80 | 5,75 | 5,80 | 00:00:00 | 2005-08-05 | 5,77 | 7.100 | 5,80 | 5,75 | 5,80 | 00:00:00 | 2005-08-08 | 5,80 | 15.700 | 5,85 | 5,75 | 5,75 | 00:00:00 | 2005-08-09 | 5,70 | 14.900 | 5,79 | 5,70 | 5,70 | 00:00:00 | 2005-08-10 | 5,45 | 43.600 | 5,67 | 5,30 | 5,67 | 00:00:00 | 2005-08-11 | 5,62 | 17.900 | 5,62 | 5,38 | 5,40 | 00:00:00 | 2005-08-12 | 5,70 | 40.100 | 5,70 | 5,60 | 5,70 | 00:00:00 | 2005-08-15 | 5,67 | 11.800 | 5,70 | 5,55 | 5,70 | 00:00:00 | 2005-08-16 | 5,60 | 17.700 | 5,72 | 5,55 | 5,70 | 00:00:00 | 2005-08-17 | 5,95 | 205.100 | 6,09 | 5,78 | 5,85 | 00:00:00 | 2005-08-18 | 5,90 | 19.900 | 5,98 | 5,85 | 5,98 | 00:00:00 | 2005-08-19 | 6,00 | 98.000 | 6,00 | 5,85 | 5,85 | 00:00:00 | 2005-08-22 | 5,99 | 31.300 | 6,10 | 5,97 | 6,10 | 00:00:00 | 2005-08-23 | 6,15 | 34.400 | 6,20 | 6,08 | 6,10 | 00:00:00 | 2005-08-24 | 6,10 | 30.600 | 6,25 | 6,10 | 6,20 | 00:00:00 | 2005-08-25 | 7,27 | 238.100 | 7,35 | 6,25 | 6,25 | 00:00:00 | 2005-08-26 | 7,30 | 228.900 | 7,35 | 6,95 | 7,27 | 00:00:00 | 2005-08-29 | 7,00 | 55.700 | 7,45 | 7,00 | 7,25 | 00:00:00 | 2005-08-30 | 7,05 | 12.700 | 7,10 | 7,00 | 7,00 | 00:00:00 | 2005-08-31 | 7,00 | 118.600 | 7,00 | 6,75 | 7,00 | 00:00:00 | 2005-09-01 | 7,15 | 52.900 | 7,15 | 7,00 | 7,00 | 00:00:00 | 2005-09-02 | 7,10 | 27.500 | 7,15 | 7,02 | 7,13 | 00:00:00 | 2005-09-06 | 7,60 | 293.900 | 7,90 | 7,10 | 7,11 | 00:00:00 | 2005-09-07 | 7,49 | 19.600 | 7,60 | 7,20 | 7,60 | 00:00:00 | 2005-09-08 | 7,50 | 88.500 | 7,78 | 7,50 | 7,50 | 00:00:00 | 2005-09-09 | 7,32 | 84.100 | 7,55 | 7,32 | 7,50 | 00:00:00 | 2005-09-12 | 7,50 | 42.200 | 7,50 | 7,30 | 7,30 | 00:00:00 | 2005-09-13 | 7,25 | 15.600 | 7,35 | 7,10 | 7,20 | 00:00:00 | 2005-09-14 | 7,20 | 27.600 | 7,25 | 6,91 | 7,25 | 00:00:00 | 2005-09-15 | 7,45 | 34.700 | 7,46 | 7,20 | 7,20 | 00:00:00 | 2005-09-16 | 7,70 | 144.600 | 8,01 | 7,55 | 7,75 | 00:00:00 | 2005-09-19 | 8,15 | 319.300 | 8,30 | 7,70 | 7,75 | 00:00:00 | 2005-09-20 | 8,25 | 212.600 | 8,50 | 8,10 | 8,20 | 00:00:00 | 2005-09-21 | 8,30 | 187.100 | 8,60 | 8,10 | 8,60 | 00:00:00 | 2005-09-22 | 8,36 | 181.400 | 8,38 | 7,75 | 8,30 | 00:00:00 | 2005-09-23 | 8,05 | 99.200 | 8,15 | 7,60 | 8,15 | 00:00:00 | 2005-09-26 | 8,00 | 128.800 | 8,30 | 7,86 | 7,91 | 00:00:00 | 2005-09-27 | 7,91 | 46.600 | 8,15 | 7,91 | 7,91 | 00:00:00 | 2005-09-28 | 7,95 | 112.600 | 8,01 | 7,92 | 7,92 | 00:00:00 | 2005-09-29 | 7,90 | 115.000 | 8,15 | 7,87 | 8,00 | 00:00:00 | 2005-09-30 | 8,00 | 85.100 | 8,00 | 7,54 | 7,85 | 00:00:00 | 2005-10-03 | 7,71 | 14.300 | 7,80 | 7,71 | 7,80 | 00:00:00 | 2005-10-04 | 7,66 | 21.400 | 7,66 | 7,60 | 7,63 | 00:00:00 | 2005-10-05 | 7,75 | 59.300 | 7,85 | 7,75 | 7,75 | 00:00:00 | 2005-10-06 | 7,74 | 37.800 | 7,95 | 7,59 | 7,65 | 00:00:00 | 2005-10-07 | 7,66 | 40.300 | 7,70 | 7,50 | 7,50 | 00:00:00 | 2005-10-11 | 7,52 | 49.200 | 7,66 | 7,01 | 7,66 | 00:00:00 | 2005-10-12 | 7,50 | 77.200 | 7,70 | 7,40 | 7,40 | 00:00:00 | 2005-10-13 | 7,25 | 40.300 | 7,60 | 7,25 | 7,50 | 00:00:00 | 2005-10-14 | 7,40 | 40.800 | 7,50 | 7,20 | 7,25 | 00:00:00 | 2005-10-17 | 7,55 | 37.500 | 7,60 | 7,50 | 7,50 | 00:00:00 | 2005-10-18 | 7,55 | 41.700 | 7,99 | 7,55 | 7,75 | 00:00:00 | 2005-10-19 | 7,50 | 98.500 | 7,75 | 7,40 | 7,55 | 00:00:00 | 2005-10-20 | 7,35 | 24.700 | 7,45 | 7,35 | 7,44 | 00:00:00 | 2005-10-21 | 7,25 | 2.400 | 7,44 | 7,25 | 7,25 | 00:00:00 | 2005-10-24 | 7,05 | 96.700 | 7,13 | 7,00 | 7,12 | 00:00:00 | 2005-10-25 | 7,10 | 38.500 | 7,25 | 7,05 | 7,05 | 00:00:00 | 2005-10-26 | 7,10 | 10.200 | 7,14 | 7,00 | 7,14 | 00:00:00 | 2005-10-27 | 7,30 | 37.100 | 7,30 | 7,00 | 7,00 | 00:00:00 | 2005-10-28 | 7,00 | 37.500 | 7,10 | 6,97 | 7,05 | 00:00:00 | 2005-10-31 | 7,10 | 35.600 | 7,10 | 7,00 | 7,10 | 00:00:00 | 2005-11-01 | 6,75 | 108.000 | 7,10 | 6,75 | 7,10 | 00:00:00 | 2005-11-02 | 6,77 | 33.200 | 7,00 | 6,77 | 6,78 | 00:00:00 | 2005-11-03 | 6,80 | 107.400 | 6,86 | 6,60 | 6,80 | 00:00:00 | 2005-11-04 | 6,75 | 100.400 | 6,80 | 6,70 | 6,80 | 00:00:00 | 2005-11-07 | 6,55 | 180.800 | 6,72 | 6,20 | 6,60 | 00:00:00 | 2005-11-08 | 6,50 | 70.500 | 6,70 | 6,40 | 6,55 | 00:00:00 | 2005-11-09 | 6,60 | 5.900 | 6,60 | 6,45 | 6,45 | 00:00:00 | 2005-11-10 | 6,70 | 18.300 | 6,75 | 6,66 | 6,69 | 00:00:00 | 2005-11-11 | 6,84 | 4.800 | 6,85 | 6,80 | 6,80 | 00:00:00 | 2005-11-14 | 6,51 | 93.600 | 6,85 | 6,50 | 6,84 | 00:00:00 | 2005-11-15 | 6,48 | 5.900 | 6,50 | 6,40 | 6,48 | 00:00:00 | 2005-11-16 | 6,49 | 54.800 | 6,50 | 6,35 | 6,41 | 00:00:00 | 2005-11-17 | 7,01 | 129.100 | 7,60 | 6,50 | 6,50 | 00:00:00 | 2005-11-18 | 7,00 | 35.400 | 7,25 | 6,99 | 7,25 | 00:00:00 | 2005-11-21 | 7,05 | 36.300 | 7,25 | 7,00 | 7,10 | 00:00:00 | 2005-11-22 | 7,15 | 18.100 | 7,18 | 7,00 | 7,00 | 00:00:00 | 2005-11-23 | 7,15 | 22.600 | 7,35 | 7,00 | 7,15 | 00:00:00 | 2005-11-24 | 7,20 | 7.200 | 7,30 | 7,15 | 7,15 | 00:00:00 | 2005-11-25 | 7,35 | 64.000 | 7,40 | 7,25 | 7,25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|