|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-06 | 9,50 | 24.900 | 9,60 | 9,27 | 9,30 | 00:00:00 | | 2007-03-07 | 9,46 | 206.900 | 9,70 | 9,36 | 9,56 | 00:00:00 | | 2007-03-08 | 9,50 | 34.700 | 9,75 | 9,30 | 9,55 | 00:00:00 | | 2007-03-09 | 9,45 | 21.800 | 9,65 | 9,45 | 9,65 | 00:00:00 | | 2007-03-12 | 9,43 | 6.600 | 9,50 | 9,43 | 9,49 | 00:00:00 | | 2007-03-13 | 9,25 | 90.100 | 9,50 | 9,15 | 9,43 | 00:00:00 | | 2007-03-14 | 9,21 | 24.000 | 9,43 | 9,04 | 9,20 | 00:00:00 | | 2007-03-15 | 9,35 | 35.400 | 9,36 | 9,21 | 9,35 | 00:00:00 | | 2007-03-16 | 9,50 | 86.100 | 9,54 | 9,30 | 9,36 | 00:00:00 | | 2007-03-19 | 9,40 | 132.400 | 9,45 | 9,40 | 9,40 | 00:00:00 | | 2007-03-20 | 9,40 | 46.600 | 9,51 | 9,35 | 9,51 | 00:00:00 | | 2007-03-21 | 9,35 | 103.800 | 9,40 | 9,30 | 9,36 | 00:00:00 | | 2007-03-22 | 9,35 | 52.900 | 9,40 | 9,35 | 9,35 | 00:00:00 | | 2007-03-23 | 9,20 | 61.700 | 9,35 | 9,20 | 9,35 | 00:00:00 | | 2007-03-26 | 9,16 | 57.300 | 9,28 | 9,14 | 9,15 | 00:00:00 | | 2007-03-27 | 9,15 | 79.700 | 9,25 | 9,11 | 9,11 | 00:00:00 | | 2007-03-28 | 9,14 | 144.600 | 9,23 | 9,10 | 9,23 | 00:00:00 | | 2007-03-29 | 9,12 | 23.400 | 9,34 | 9,00 | 9,34 | 00:00:00 | | 2007-03-30 | 9,00 | 43.900 | 9,29 | 8,75 | 9,29 | 00:00:00 | | 2007-04-02 | 8,90 | 99.000 | 9,03 | 8,52 | 8,95 | 00:00:00 | | 2007-04-03 | 9,14 | 100.700 | 9,23 | 8,77 | 8,77 | 00:00:00 | | 2007-04-04 | 9,15 | 21.000 | 9,25 | 9,10 | 9,11 | 00:00:00 | | 2007-04-05 | 9,23 | 50.200 | 9,25 | 9,20 | 9,24 | 00:00:00 | | 2007-04-09 | 9,08 | 25.900 | 9,30 | 9,08 | 9,30 | 00:00:00 | | 2007-04-10 | 9,11 | 22.300 | 9,24 | 9,03 | 9,12 | 00:00:00 | | 2007-04-11 | 9,12 | 11.100 | 9,13 | 9,02 | 9,03 | 00:00:00 | | 2007-04-12 | 9,05 | 7.400 | 9,15 | 9,05 | 9,15 | 00:00:00 | | 2007-04-13 | 9,10 | 38.600 | 9,10 | 9,05 | 9,10 | 00:00:00 | | 2007-04-16 | 9,05 | 44.200 | 9,10 | 9,05 | 9,10 | 00:00:00 | | 2007-04-17 | 8,95 | 26.500 | 9,10 | 8,82 | 9,06 | 00:00:00 | | 2007-04-18 | 8,90 | 36.900 | 9,02 | 8,76 | 8,95 | 00:00:00 | | 2007-04-19 | 8,90 | 39.600 | 8,90 | 8,75 | 8,81 | 00:00:00 | | 2007-04-20 | 8,95 | 46.000 | 8,95 | 8,75 | 8,75 | 00:00:00 | | 2007-04-23 | 8,80 | 13.000 | 8,99 | 8,75 | 8,99 | 00:00:00 | | 2007-04-24 | 8,95 | 28.100 | 8,95 | 8,76 | 8,85 | 00:00:00 | | 2007-04-25 | 8,92 | 27.800 | 9,01 | 8,82 | 8,99 | 00:00:00 | | 2007-04-26 | 9,05 | 87.100 | 9,25 | 8,78 | 9,01 | 00:00:00 | | 2007-04-27 | 9,18 | 24.500 | 9,20 | 9,00 | 9,00 | 00:00:00 | | 2007-04-30 | 9,10 | 16.100 | 9,16 | 9,05 | 9,16 | 00:00:00 | | 2007-05-01 | 9,10 | 33.200 | 9,12 | 8,78 | 9,10 | 00:00:00 | | 2007-05-02 | 9,50 | 108.200 | 9,66 | 9,03 | 9,10 | 00:00:00 | | 2007-05-03 | 9,65 | 54.100 | 9,90 | 9,47 | 9,50 | 00:00:00 | | 2007-05-04 | 9,75 | 65.500 | 9,80 | 9,62 | 9,70 | 00:00:00 | | 2007-05-07 | 9,65 | 17.600 | 9,73 | 9,55 | 9,61 | 00:00:00 | | 2007-05-08 | 9,21 | 18.700 | 9,70 | 9,16 | 9,70 | 00:00:00 | | 2007-05-09 | 9,25 | 21.200 | 9,35 | 9,20 | 9,34 | 00:00:00 | | 2007-05-10 | 9,15 | 21.100 | 9,30 | 8,90 | 9,27 | 00:00:00 | | 2007-05-11 | 9,01 | 14.200 | 9,32 | 9,00 | 9,15 | 00:00:00 | | 2007-05-14 | 8,65 | 35.900 | 8,97 | 8,65 | 8,97 | 00:00:00 | | 2007-05-15 | 8,65 | 17.600 | 8,75 | 8,61 | 8,61 | 00:00:00 | | 2007-05-16 | 8,65 | 11.800 | 8,89 | 8,49 | 8,89 | 00:00:00 | | 2007-05-17 | 8,45 | 64.500 | 8,60 | 8,40 | 8,60 | 00:00:00 | | 2007-05-18 | 8,42 | 37.100 | 8,65 | 8,40 | 8,41 | 00:00:00 | | 2007-05-22 | 8,36 | 31.500 | 8,57 | 8,27 | 8,57 | 00:00:00 | | 2007-05-23 | 8,23 | 26.300 | 8,30 | 8,23 | 8,27 | 00:00:00 | | 2007-05-24 | 8,07 | 46.800 | 8,30 | 7,90 | 8,30 | 00:00:00 | | 2007-05-25 | 8,15 | 22.200 | 8,21 | 7,96 | 7,96 | 00:00:00 | | 2007-05-28 | 8,15 | 34.400 | 8,20 | 8,10 | 8,20 | 00:00:00 | | 2007-05-29 | 8,22 | 34.700 | 8,40 | 8,10 | 8,40 | 00:00:00 | | 2007-05-30 | 8,00 | 103.500 | 8,39 | 7,55 | 8,29 | 00:00:00 | | 2007-05-31 | 8,00 | 37.200 | 8,06 | 7,94 | 7,97 | 00:00:00 | | 2007-06-01 | 8,05 | 65.900 | 8,05 | 7,92 | 8,00 | 00:00:00 | | 2007-06-04 | 8,00 | 61.900 | 8,07 | 8,00 | 8,00 | 00:00:00 | | 2007-06-05 | 7,97 | 83.700 | 8,05 | 7,96 | 8,00 | 00:00:00 | | 2007-06-06 | 7,57 | 61.100 | 7,95 | 7,52 | 7,95 | 00:00:00 | | 2007-06-07 | 7,66 | 81.200 | 7,75 | 7,55 | 7,63 | 00:00:00 | | 2007-06-08 | 7,62 | 44.000 | 7,75 | 7,60 | 7,66 | 00:00:00 | | 2007-06-11 | 7,67 | 80.000 | 7,76 | 7,54 | 7,54 | 00:00:00 | | 2007-06-12 | 7,45 | 150.000 | 7,70 | 7,45 | 7,67 | 00:00:00 | | 2007-06-13 | 7,16 | 99.200 | 7,48 | 7,14 | 7,48 | 00:00:00 | | 2007-06-14 | 7,22 | 39.100 | 7,31 | 7,16 | 7,21 | 00:00:00 | | 2007-06-15 | 7,17 | 22.300 | 7,21 | 7,15 | 7,21 | 00:00:00 | | 2007-06-18 | 7,20 | 90.300 | 7,47 | 7,18 | 7,47 | 00:00:00 | | 2007-06-19 | 7,10 | 58.400 | 7,30 | 7,07 | 7,23 | 00:00:00 | | 2007-06-20 | 6,97 | 81.300 | 7,18 | 6,90 | 7,17 | 00:00:00 | | 2007-06-21 | 6,75 | 140.300 | 6,90 | 6,65 | 6,89 | 00:00:00 | | 2007-06-22 | 6,81 | 112.400 | 6,90 | 6,57 | 6,64 | 00:00:00 | | 2007-06-25 | 6,57 | 34.800 | 6,85 | 6,57 | 6,84 | 00:00:00 | | 2007-06-26 | 6,74 | 131.500 | 6,82 | 6,49 | 6,71 | 00:00:00 | | 2007-06-27 | 6,89 | 181.600 | 6,90 | 6,75 | 6,85 | 00:00:00 | | 2007-06-28 | 6,97 | 355.500 | 7,12 | 6,90 | 6,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
