|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 5,00 | 139 | 5,40 | 4,85 | 5,25 | 00:00:00 | | 2000-04-28 | 5,00 | 60 | 5,40 | 5,00 | 5,40 | 00:00:00 | | 2000-05-01 | 4,80 | 107 | 5,25 | 4,75 | 5,25 | 00:00:00 | | 2000-05-02 | 4,45 | 289 | 4,90 | 4,35 | 4,80 | 00:00:00 | | 2000-05-03 | 4,35 | 192 | 4,70 | 4,25 | 4,45 | 00:00:00 | | 2000-05-04 | 4,25 | 252 | 4,50 | 4,00 | 4,50 | 00:00:00 | | 2000-05-05 | 5,25 | 549 | 5,40 | 4,00 | 4,00 | 00:00:00 | | 2000-05-08 | 5,00 | 207 | 5,15 | 4,60 | 5,15 | 00:00:00 | | 2000-05-09 | 4,90 | 69 | 5,00 | 4,70 | 5,00 | 00:00:00 | | 2000-05-10 | 4,60 | 54 | 4,75 | 4,35 | 4,75 | 00:00:00 | | 2000-05-11 | 4,30 | 236 | 4,65 | 4,05 | 4,65 | 00:00:00 | | 2000-05-12 | 4,30 | 114 | 4,45 | 4,10 | 4,10 | 00:00:00 | | 2000-05-15 | 4,15 | 23 | 4,40 | 4,15 | 4,25 | 00:00:00 | | 2000-05-16 | 4,20 | 110 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2000-05-17 | 4,00 | 157 | 4,25 | 4,00 | 4,20 | 00:00:00 | | 2000-05-18 | 4,20 | 118 | 4,25 | 3,85 | 3,85 | 00:00:00 | | 2000-05-19 | 3,70 | 367 | 4,15 | 3,55 | 4,15 | 00:00:00 | | 2000-05-23 | 3,60 | 154 | 3,65 | 3,25 | 3,65 | 00:00:00 | | 2000-05-24 | 3,50 | 134 | 3,50 | 3,25 | 3,50 | 00:00:00 | | 2000-05-25 | 3,35 | 59 | 3,50 | 3,25 | 3,45 | 00:00:00 | | 2000-05-26 | 2,85 | 88 | 3,60 | 2,85 | 3,60 | 00:00:00 | | 2000-05-29 | 3,20 | 202 | 3,25 | 2,85 | 2,85 | 00:00:00 | | 2000-05-30 | 3,35 | 254 | 3,35 | 3,00 | 3,20 | 00:00:00 | | 2000-05-31 | 3,00 | 192 | 3,35 | 2,90 | 3,15 | 00:00:00 | | 2000-06-01 | 3,00 | 33 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2000-06-02 | 3,00 | 150 | 3,00 | 2,70 | 3,00 | 00:00:00 | | 2000-06-05 | 3,15 | 86 | 3,25 | 2,90 | 2,90 | 00:00:00 | | 2000-06-06 | 1,60 | 5.663 | 2,25 | 1,50 | 1,80 | 00:00:00 | | 2000-06-07 | 2,05 | 1.839 | 2,25 | 1,85 | 1,88 | 00:00:00 | | 2000-06-08 | 2,18 | 1.177 | 2,50 | 2,05 | 2,05 | 00:00:00 | | 2000-06-09 | 2,10 | 491 | 2,35 | 2,00 | 2,35 | 00:00:00 | | 2000-06-12 | 1,95 | 603 | 2,05 | 1,75 | 2,05 | 00:00:00 | | 2000-06-13 | 1,85 | 183 | 2,00 | 1,85 | 2,00 | 00:00:00 | | 2000-06-14 | 2,05 | 294 | 2,15 | 1,90 | 1,90 | 00:00:00 | | 2000-06-15 | 2,00 | 182 | 2,05 | 2,00 | 2,05 | 00:00:00 | | 2000-06-16 | 1,70 | 945 | 2,00 | 1,55 | 2,00 | 00:00:00 | | 2000-06-19 | 1,75 | 254 | 1,90 | 1,70 | 1,90 | 00:00:00 | | 2000-06-20 | 1,70 | 358 | 1,75 | 1,55 | 1,75 | 00:00:00 | | 2000-06-21 | 1,65 | 130 | 1,75 | 1,60 | 1,60 | 00:00:00 | | 2000-06-22 | 1,68 | 73 | 1,75 | 1,60 | 1,75 | 00:00:00 | | 2000-06-23 | 35,00 | 124.300 | 35,00 | 32,00 | 34,00 | 00:00:00 | | 2000-06-26 | 31,00 | 102.000 | 35,00 | 31,00 | 35,00 | 00:00:00 | | 2000-06-27 | 34,00 | 59.200 | 34,00 | 32,00 | 32,00 | 00:00:00 | | 2000-06-28 | 33,00 | 173.500 | 33,00 | 30,00 | 33,00 | 00:00:00 | | 2000-06-29 | 31,00 | 52.000 | 31,00 | 30,00 | 31,00 | 00:00:00 | | 2000-06-30 | 31,00 | 34.000 | 35,00 | 31,00 | 33,00 | 00:00:00 | | 2000-07-04 | 28,00 | 84.300 | 32,00 | 28,00 | 30,00 | 00:00:00 | | 2000-07-05 | 29,00 | 6.000 | 30,00 | 29,00 | 30,00 | 00:00:00 | | 2000-07-06 | 32,00 | 23.100 | 33,00 | 31,00 | 31,00 | 00:00:00 | | 2000-07-07 | 31,00 | 38.100 | 31,00 | 30,00 | 31,00 | 00:00:00 | | 2000-07-10 | 34,00 | 11.500 | 34,00 | 28,00 | 34,00 | 00:00:00 | | 2000-07-11 | 34,00 | 83.500 | 34,00 | 30,00 | 31,00 | 00:00:00 | | 2000-07-12 | 31,00 | 34.300 | 32,00 | 31,00 | 32,00 | 00:00:00 | | 2000-07-13 | 36,00 | 96.800 | 39,00 | 31,00 | 31,00 | 00:00:00 | | 2000-07-14 | 35,00 | 79.100 | 35,00 | 30,00 | 32,00 | 00:00:00 | | 2000-07-17 | 32,00 | 140.300 | 33,00 | 30,00 | 33,00 | 00:00:00 | | 2000-07-18 | 30,00 | 173.200 | 32,00 | 30,00 | 32,00 | 00:00:00 | | 2000-07-19 | 28,00 | 103.000 | 30,00 | 28,00 | 30,00 | 00:00:00 | | 2000-07-20 | 1,50 | 236 | 1,50 | 1,35 | 1,40 | 00:00:00 | | 2000-07-21 | 28,00 | 22.500 | 31,00 | 28,00 | 28,00 | 00:00:00 | | 2000-07-24 | 27,00 | 3.000 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2000-07-25 | 30,00 | 44.600 | 30,00 | 28,00 | 28,00 | 00:00:00 | | 2000-07-26 | 30,00 | 10.000 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2000-07-27 | 28,00 | 10.000 | 30,00 | 28,00 | 30,00 | 00:00:00 | | 2000-07-28 | 27,00 | 102.500 | 31,00 | 27,00 | 31,00 | 00:00:00 | | 2000-07-31 | 28,00 | 26.900 | 30,00 | 26,00 | 26,00 | 00:00:00 | | 2000-08-01 | 26,00 | 114.000 | 28,00 | 24,00 | 28,00 | 00:00:00 | | 2000-08-02 | 25,00 | 44.500 | 27,00 | 25,00 | 27,00 | 00:00:00 | | 2000-08-03 | 27,00 | 74.000 | 27,00 | 24,00 | 27,00 | 00:00:00 | | 2000-08-04 | 25,00 | 32.500 | 25,00 | 23,00 | 25,00 | 00:00:00 | | 2000-08-08 | 25,00 | 16.000 | 25,00 | 22,00 | 23,00 | 00:00:00 | | 2000-08-09 | 23,00 | 1.100 | 23,00 | 23,00 | 23,00 | 00:00:00 | | 2000-08-10 | 28,00 | 17.300 | 28,00 | 26,00 | 26,00 | 00:00:00 | | 2000-08-11 | 28,00 | 53.000 | 30,00 | 28,00 | 28,00 | 00:00:00 | | 2000-08-14 | 25,00 | 58.300 | 26,00 | 25,00 | 26,00 | 00:00:00 | | 2000-08-15 | 25,00 | 44.800 | 28,00 | 24,00 | 28,00 | 00:00:00 | | 2000-08-16 | 25,00 | 20.600 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2000-08-17 | 25,00 | 30.500 | 26,00 | 25,00 | 25,00 | 00:00:00 | | 2000-08-18 | 26,00 | 51.800 | 26,00 | 25,00 | 25,00 | 00:00:00 | | 2000-08-21 | 24,00 | 51.000 | 25,00 | 24,00 | 24,00 | 00:00:00 | | 2000-08-22 | 25,00 | 18.000 | 25,00 | 24,00 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
