|
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 | 2005-11-25 | 7,35 | 64.000 | 7,40 | 7,25 | 7,25 | 00:00:00 | 2005-11-28 | 7,47 | 2.798.500 | 7,50 | 7,25 | 7,36 | 00:00:00 | 2005-11-29 | 7,34 | 132.000 | 7,40 | 7,30 | 7,40 | 00:00:00 | 2005-11-30 | 7,20 | 23.500 | 7,33 | 7,15 | 7,32 | 00:00:00 | 2005-12-01 | 7,15 | 37.800 | 7,24 | 7,10 | 7,10 | 00:00:00 | 2005-12-02 | 7,10 | 8.100 | 7,10 | 7,10 | 7,10 | 00:00:00 | 2005-12-05 | 7,07 | 40.000 | 7,15 | 7,07 | 7,15 | 00:00:00 | 2005-12-06 | 7,34 | 128.100 | 7,40 | 7,05 | 7,07 | 00:00:00 | 2005-12-07 | 7,55 | 240.000 | 7,60 | 7,30 | 7,41 | 00:00:00 | 2005-12-08 | 7,70 | 201.000 | 7,90 | 7,40 | 7,55 | 00:00:00 | 2005-12-09 | 7,84 | 33.600 | 7,84 | 7,55 | 7,70 | 00:00:00 | 2005-12-12 | 7,65 | 34.000 | 7,90 | 7,65 | 7,90 | 00:00:00 | 2005-12-13 | 7,48 | 32.200 | 7,65 | 7,35 | 7,65 | 00:00:00 | 2005-12-14 | 7,45 | 13.900 | 7,47 | 7,30 | 7,30 | 00:00:00 | 2005-12-15 | 7,40 | 39.800 | 7,40 | 7,30 | 7,35 | 00:00:00 | 2005-12-16 | 7,40 | 47.800 | 7,45 | 7,33 | 7,33 | 00:00:00 | 2005-12-19 | 7,60 | 79.600 | 7,60 | 7,50 | 7,50 | 00:00:00 | 2005-12-20 | 7,39 | 21.200 | 7,60 | 7,25 | 7,50 | 00:00:00 | 2005-12-21 | 7,49 | 6.000 | 7,50 | 7,30 | 7,30 | 00:00:00 | 2005-12-22 | 7,35 | 22.000 | 7,51 | 7,35 | 7,50 | 00:00:00 | 2005-12-23 | 7,53 | 45.100 | 7,53 | 7,30 | 7,30 | 00:00:00 | 2005-12-28 | 7,45 | 9.900 | 7,50 | 7,45 | 7,50 | 00:00:00 | 2005-12-29 | 7,49 | 31.000 | 7,60 | 7,32 | 7,60 | 00:00:00 | 2005-12-30 | 7,65 | 56.400 | 7,65 | 7,35 | 7,50 | 00:00:00 | 2006-01-03 | 8,00 | 190.200 | 8,20 | 7,75 | 7,85 | 00:00:00 | 2006-01-04 | 8,04 | 39.200 | 8,10 | 7,90 | 8,00 | 00:00:00 | 2006-01-05 | 7,86 | 28.100 | 8,10 | 7,86 | 8,10 | 00:00:00 | 2006-01-06 | 8,00 | 56.200 | 8,10 | 7,97 | 8,04 | 00:00:00 | 2006-01-09 | 7,90 | 42.600 | 8,05 | 7,84 | 8,00 | 00:00:00 | 2006-01-10 | 7,80 | 251.800 | 7,94 | 7,65 | 7,75 | 00:00:00 | 2006-01-11 | 7,85 | 48.200 | 7,95 | 7,75 | 7,79 | 00:00:00 | 2006-01-12 | 7,95 | 359.100 | 8,00 | 7,85 | 7,85 | 00:00:00 | 2006-01-13 | 8,10 | 169.300 | 8,25 | 7,80 | 7,94 | 00:00:00 | 2006-01-16 | 8,00 | 59.100 | 8,10 | 7,85 | 8,10 | 00:00:00 | 2006-01-17 | 7,85 | 34.300 | 8,05 | 7,81 | 8,05 | 00:00:00 | 2006-01-18 | 7,75 | 19.400 | 7,92 | 7,75 | 7,89 | 00:00:00 | 2006-01-19 | 7,99 | 257.700 | 8,00 | 7,80 | 8,00 | 00:00:00 | 2006-01-20 | 8,01 | 212.000 | 8,25 | 7,95 | 7,95 | 00:00:00 | 2006-01-23 | 8,20 | 34.200 | 8,25 | 8,05 | 8,12 | 00:00:00 | 2006-01-24 | 8,42 | 43.400 | 8,46 | 8,21 | 8,25 | 00:00:00 | 2006-01-25 | 8,75 | 70.100 | 8,79 | 8,45 | 8,45 | 00:00:00 | 2006-01-26 | 9,25 | 98.400 | 9,25 | 8,50 | 8,89 | 00:00:00 | 2006-01-27 | 9,44 | 54.400 | 9,50 | 9,00 | 9,00 | 00:00:00 | 2006-01-30 | 9,26 | 13.900 | 9,55 | 9,05 | 9,55 | 00:00:00 | 2006-01-31 | 9,00 | 149.700 | 9,20 | 8,82 | 9,20 | 00:00:00 | 2006-02-01 | 9,06 | 110.700 | 9,06 | 8,50 | 8,85 | 00:00:00 | 2006-02-02 | 8,84 | 44.400 | 9,12 | 8,83 | 9,00 | 00:00:00 | 2006-02-03 | 8,75 | 41.900 | 8,75 | 8,65 | 8,70 | 00:00:00 | 2006-02-06 | 8,67 | 30.300 | 8,84 | 8,65 | 8,65 | 00:00:00 | 2006-02-07 | 8,65 | 109.800 | 9,00 | 8,55 | 8,80 | 00:00:00 | 2006-02-08 | 8,25 | 72.600 | 8,80 | 8,15 | 8,52 | 00:00:00 | 2006-02-09 | 8,40 | 34.500 | 8,51 | 8,22 | 8,49 | 00:00:00 | 2006-02-10 | 8,30 | 20.400 | 8,45 | 8,10 | 8,41 | 00:00:00 | 2006-02-13 | 8,15 | 35.000 | 8,35 | 8,09 | 8,16 | 00:00:00 | 2006-02-14 | 8,15 | 27.400 | 8,20 | 8,05 | 8,07 | 00:00:00 | 2006-02-15 | 8,10 | 39.000 | 8,30 | 7,90 | 8,15 | 00:00:00 | 2006-02-16 | 8,20 | 23.400 | 8,25 | 7,71 | 7,94 | 00:00:00 | 2006-02-17 | 8,40 | 25.400 | 8,40 | 8,20 | 8,20 | 00:00:00 | 2006-02-20 | 8,43 | 7.100 | 8,43 | 8,16 | 8,35 | 00:00:00 | 2006-02-21 | 8,45 | 14.100 | 8,45 | 8,31 | 8,44 | 00:00:00 | 2006-02-22 | 8,41 | 24.900 | 8,75 | 8,41 | 8,60 | 00:00:00 | 2006-02-23 | 8,40 | 10.900 | 8,58 | 8,40 | 8,40 | 00:00:00 | 2006-02-24 | 8,80 | 14.000 | 8,81 | 8,68 | 8,68 | 00:00:00 | 2006-02-27 | 8,80 | 53.900 | 8,80 | 8,40 | 8,60 | 00:00:00 | 2006-02-28 | 8,80 | 24.000 | 8,80 | 8,50 | 8,74 | 00:00:00 | 2006-03-01 | 8,50 | 122.100 | 8,55 | 8,40 | 8,55 | 00:00:00 | 2006-03-02 | 8,46 | 8.000 | 8,46 | 8,40 | 8,40 | 00:00:00 | 2006-03-03 | 8,40 | 102.600 | 8,47 | 8,11 | 8,45 | 00:00:00 | 2006-03-06 | 8,55 | 36.600 | 8,55 | 8,04 | 8,40 | 00:00:00 | 2006-03-07 | 8,50 | 88.400 | 8,60 | 8,45 | 8,56 | 00:00:00 | 2006-03-08 | 8,40 | 28.500 | 8,60 | 8,25 | 8,25 | 00:00:00 | 2006-03-09 | 8,84 | 66.800 | 8,90 | 8,50 | 8,50 | 00:00:00 | 2006-03-10 | 9,00 | 123.800 | 9,20 | 9,00 | 9,00 | 00:00:00 | 2006-03-13 | 9,10 | 40.700 | 9,20 | 9,00 | 9,20 | 00:00:00 | 2006-03-14 | 9,05 | 22.100 | 9,20 | 9,00 | 9,20 | 00:00:00 | 2006-03-15 | 9,59 | 81.800 | 9,59 | 9,15 | 9,15 | 00:00:00 | 2006-03-16 | 9,70 | 46.800 | 9,75 | 9,45 | 9,50 | 00:00:00 | 2006-03-17 | 10,00 | 47.100 | 10,05 | 9,70 | 9,70 | 00:00:00 | 2006-03-20 | 10,35 | 68.500 | 10,40 | 9,89 | 9,90 | 00:00:00 | 2006-03-21 | 10,30 | 35.500 | 10,35 | 10,05 | 10,25 | 00:00:00 | 2006-03-22 | 10,60 | 66.500 | 10,85 | 10,00 | 10,04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|