|
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 | 2006-03-22 | 10,60 | 66.500 | 10,85 | 10,00 | 10,04 | 00:00:00 | 2006-03-23 | 10,35 | 5.800 | 10,59 | 10,35 | 10,59 | 00:00:00 | 2006-03-24 | 11,00 | 49.600 | 11,00 | 10,25 | 10,25 | 00:00:00 | 2006-03-27 | 11,07 | 27.600 | 11,26 | 10,50 | 11,25 | 00:00:00 | 2006-03-28 | 10,50 | 31.900 | 10,93 | 10,50 | 10,85 | 00:00:00 | 2006-03-29 | 10,60 | 5.900 | 10,61 | 10,50 | 10,50 | 00:00:00 | 2006-03-30 | 11,00 | 105.600 | 11,35 | 10,75 | 11,10 | 00:00:00 | 2006-03-31 | 11,00 | 30.400 | 11,10 | 10,80 | 11,10 | 00:00:00 | 2006-04-03 | 10,90 | 56.400 | 11,25 | 10,70 | 11,00 | 00:00:00 | 2006-04-04 | 11,52 | 112.600 | 11,75 | 10,70 | 10,70 | 00:00:00 | 2006-04-05 | 11,45 | 34.900 | 11,71 | 11,45 | 11,70 | 00:00:00 | 2006-04-06 | 11,40 | 14.800 | 11,80 | 11,25 | 11,80 | 00:00:00 | 2006-04-07 | 11,59 | 56.900 | 11,61 | 10,90 | 11,38 | 00:00:00 | 2006-04-10 | 11,46 | 63.400 | 12,00 | 11,46 | 12,00 | 00:00:00 | 2006-04-11 | 11,49 | 67.700 | 11,80 | 11,34 | 11,54 | 00:00:00 | 2006-04-12 | 11,48 | 33.900 | 11,48 | 10,71 | 11,48 | 00:00:00 | 2006-04-13 | 11,60 | 55.400 | 11,65 | 11,18 | 11,47 | 00:00:00 | 2006-04-17 | 11,56 | 19.700 | 11,80 | 11,42 | 11,42 | 00:00:00 | 2006-04-18 | 11,75 | 41.800 | 11,80 | 11,52 | 11,80 | 00:00:00 | 2006-04-19 | 11,60 | 171.000 | 11,75 | 11,34 | 11,57 | 00:00:00 | 2006-04-20 | 11,60 | 127.600 | 11,74 | 11,00 | 11,60 | 00:00:00 | 2006-04-21 | 11,77 | 50.100 | 12,00 | 11,73 | 11,75 | 00:00:00 | 2006-04-24 | 11,75 | 24.000 | 11,80 | 11,55 | 11,77 | 00:00:00 | 2006-04-25 | 11,69 | 16.900 | 11,74 | 11,55 | 11,74 | 00:00:00 | 2006-04-26 | 11,60 | 22.300 | 11,69 | 11,60 | 11,67 | 00:00:00 | 2006-04-27 | 11,67 | 30.600 | 11,70 | 11,59 | 11,70 | 00:00:00 | 2006-04-28 | 11,70 | 72.700 | 11,75 | 11,60 | 11,68 | 00:00:00 | 2006-05-01 | 11,80 | 96.100 | 11,80 | 11,60 | 11,60 | 00:00:00 | 2006-05-02 | 11,72 | 43.500 | 11,79 | 11,55 | 11,79 | 00:00:00 | 2006-05-03 | 11,65 | 16.600 | 11,75 | 11,57 | 11,70 | 00:00:00 | 2006-05-04 | 11,55 | 22.900 | 11,75 | 11,55 | 11,75 | 00:00:00 | 2006-05-05 | 11,55 | 24.900 | 11,75 | 11,55 | 11,58 | 00:00:00 | 2006-05-08 | 11,55 | 33.400 | 11,75 | 11,36 | 11,55 | 00:00:00 | 2006-05-09 | 11,90 | 189.800 | 12,00 | 11,48 | 11,55 | 00:00:00 | 2006-05-10 | 11,62 | 61.900 | 12,00 | 11,59 | 12,00 | 00:00:00 | 2006-05-11 | 12,43 | 92.400 | 12,92 | 11,65 | 11,65 | 00:00:00 | 2006-05-12 | 12,55 | 98.300 | 12,59 | 12,00 | 12,40 | 00:00:00 | 2006-05-15 | 11,75 | 121.800 | 12,20 | 11,60 | 11,75 | 00:00:00 | 2006-05-16 | 11,60 | 49.400 | 11,84 | 11,50 | 11,53 | 00:00:00 | 2006-05-17 | 11,60 | 78.400 | 12,00 | 11,30 | 11,75 | 00:00:00 | 2006-05-18 | 11,45 | 71.500 | 11,61 | 11,05 | 11,52 | 00:00:00 | 2006-05-19 | 11,20 | 53.200 | 11,55 | 10,60 | 11,55 | 00:00:00 | 2006-05-23 | 10,90 | 112.000 | 11,00 | 10,55 | 10,76 | 00:00:00 | 2006-05-24 | 9,75 | 74.600 | 10,85 | 9,75 | 10,85 | 00:00:00 | 2006-05-25 | 10,20 | 45.400 | 10,35 | 9,75 | 9,75 | 00:00:00 | 2006-05-26 | 10,26 | 30.400 | 10,35 | 10,00 | 10,25 | 00:00:00 | 2006-05-29 | 10,40 | 19.200 | 10,50 | 10,26 | 10,26 | 00:00:00 | 2006-05-30 | 10,75 | 23.700 | 10,99 | 10,45 | 10,45 | 00:00:00 | 2006-05-31 | 11,23 | 38.800 | 11,25 | 10,85 | 10,95 | 00:00:00 | 2006-06-01 | 11,00 | 10.700 | 11,09 | 10,85 | 11,09 | 00:00:00 | 2006-06-02 | 11,10 | 53.700 | 11,20 | 10,85 | 11,08 | 00:00:00 | 2006-06-05 | 10,75 | 226.100 | 11,35 | 10,75 | 11,35 | 00:00:00 | 2006-06-06 | 11,00 | 34.900 | 11,25 | 10,64 | 11,00 | 00:00:00 | 2006-06-07 | 10,50 | 23.600 | 11,00 | 10,50 | 11,00 | 00:00:00 | 2006-06-08 | 10,35 | 52.500 | 10,49 | 10,00 | 10,31 | 00:00:00 | 2006-06-09 | 10,73 | 56.100 | 11,00 | 10,11 | 10,11 | 00:00:00 | 2006-06-12 | 10,00 | 22.600 | 10,72 | 9,99 | 10,72 | 00:00:00 | 2006-06-13 | 9,00 | 58.400 | 9,60 | 8,87 | 9,52 | 00:00:00 | 2006-06-14 | 9,29 | 40.800 | 9,42 | 8,99 | 8,99 | 00:00:00 | 2006-06-15 | 10,50 | 49.100 | 10,69 | 9,35 | 9,36 | 00:00:00 | 2006-06-16 | 10,25 | 27.600 | 10,49 | 10,10 | 10,26 | 00:00:00 | 2006-06-19 | 10,25 | 14.700 | 10,46 | 10,17 | 10,20 | 00:00:00 | 2006-06-20 | 10,29 | 25.700 | 10,33 | 10,13 | 10,17 | 00:00:00 | 2006-06-21 | 10,26 | 21.900 | 10,32 | 10,25 | 10,25 | 00:00:00 | 2006-06-22 | 10,19 | 3.700 | 10,33 | 10,19 | 10,33 | 00:00:00 | 2006-06-23 | 10,40 | 11.800 | 10,50 | 10,23 | 10,25 | 00:00:00 | 2006-06-26 | 10,25 | 11.300 | 10,50 | 10,25 | 10,50 | 00:00:00 | 2006-06-27 | 10,26 | 32.500 | 10,40 | 10,15 | 10,40 | 00:00:00 | 2006-06-28 | 10,25 | 17.900 | 10,40 | 10,05 | 10,05 | 00:00:00 | 2006-06-29 | 10,25 | 7.800 | 10,40 | 10,15 | 10,15 | 00:00:00 | 2006-06-30 | 11,00 | 331.300 | 11,00 | 10,21 | 10,25 | 00:00:00 | 2006-07-04 | 10,81 | 1.700 | 10,95 | 10,74 | 10,95 | 00:00:00 | 2006-07-05 | 10,49 | 13.500 | 11,00 | 10,26 | 11,00 | 00:00:00 | 2006-07-06 | 10,50 | 8.000 | 10,60 | 10,25 | 10,36 | 00:00:00 | 2006-07-07 | 10,40 | 5.700 | 10,65 | 10,27 | 10,50 | 00:00:00 | 2006-07-10 | 10,30 | 3.900 | 10,65 | 10,25 | 10,25 | 00:00:00 | 2006-07-11 | 10,20 | 18.500 | 10,46 | 10,12 | 10,29 | 00:00:00 | 2006-07-12 | 10,20 | 15.200 | 10,40 | 10,13 | 10,13 | 00:00:00 | 2006-07-13 | 10,28 | 14.600 | 10,65 | 10,20 | 10,20 | 00:00:00 | 2006-07-14 | 10,30 | 19.100 | 10,30 | 10,25 | 10,28 | 00:00:00 | 2006-07-17 | 10,30 | 9.800 | 10,65 | 10,10 | 10,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|