|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-24 | 8,05 | 56.800 | 8,12 | 8,03 | 8,10 | 00:00:00 | | 2007-10-25 | 8,12 | 438.900 | 8,15 | 8,05 | 8,15 | 00:00:00 | | 2007-10-26 | 8,30 | 329.600 | 8,31 | 8,06 | 8,12 | 00:00:00 | | 2007-10-29 | 8,06 | 36.000 | 8,30 | 7,97 | 8,30 | 00:00:00 | | 2007-10-30 | 8,14 | 8.300 | 8,14 | 7,98 | 7,98 | 00:00:00 | | 2007-10-31 | 7,91 | 29.000 | 8,12 | 7,64 | 8,03 | 00:00:00 | | 2007-11-01 | 7,82 | 3.400 | 8,17 | 7,68 | 8,17 | 00:00:00 | | 2007-11-02 | 7,99 | 1.439.600 | 8,21 | 7,51 | 7,60 | 00:00:00 | | 2007-11-05 | 8,00 | 20.600 | 8,45 | 7,76 | 8,24 | 00:00:00 | | 2007-11-06 | 8,05 | 60.600 | 8,05 | 7,71 | 8,00 | 00:00:00 | | 2007-11-07 | 7,80 | 18.000 | 8,03 | 7,60 | 8,03 | 00:00:00 | | 2007-11-08 | 8,05 | 34.600 | 8,05 | 7,30 | 7,99 | 00:00:00 | | 2007-11-09 | 7,54 | 24.400 | 7,94 | 7,39 | 7,39 | 00:00:00 | | 2007-11-12 | 7,41 | 164.600 | 7,61 | 7,36 | 7,54 | 00:00:00 | | 2007-11-13 | 7,23 | 18.200 | 7,41 | 7,10 | 7,32 | 00:00:00 | | 2007-11-14 | 7,49 | 26.800 | 7,49 | 7,35 | 7,41 | 00:00:00 | | 2007-11-15 | 7,45 | 15.700 | 7,59 | 7,32 | 7,32 | 00:00:00 | | 2007-11-16 | 7,34 | 6.100 | 7,45 | 7,34 | 7,45 | 00:00:00 | | 2007-11-19 | 7,18 | 25.800 | 7,50 | 7,17 | 7,50 | 00:00:00 | | 2007-11-20 | 7,23 | 61.100 | 7,36 | 6,85 | 7,36 | 00:00:00 | | 2007-11-21 | 7,45 | 11.400 | 7,49 | 7,16 | 7,48 | 00:00:00 | | 2007-11-22 | 7,40 | 54.900 | 7,50 | 7,30 | 7,32 | 00:00:00 | | 2007-11-23 | 7,24 | 78.100 | 7,50 | 7,18 | 7,50 | 00:00:00 | | 2007-11-26 | 7,14 | 39.400 | 7,30 | 7,10 | 7,30 | 00:00:00 | | 2007-11-27 | 7,10 | 94.100 | 7,10 | 6,85 | 7,10 | 00:00:00 | | 2007-11-28 | 7,05 | 32.100 | 7,10 | 6,61 | 7,05 | 00:00:00 | | 2007-11-29 | 7,05 | 153.500 | 7,29 | 6,90 | 7,29 | 00:00:00 | | 2007-11-30 | 6,78 | 49.200 | 7,05 | 6,72 | 7,05 | 00:00:00 | | 2007-12-03 | 6,58 | 40.300 | 6,80 | 6,50 | 6,80 | 00:00:00 | | 2007-12-04 | 6,17 | 148.000 | 6,47 | 6,05 | 6,41 | 00:00:00 | | 2007-12-05 | 5,90 | 66.300 | 6,25 | 5,80 | 6,18 | 00:00:00 | | 2007-12-06 | 6,00 | 44.300 | 6,20 | 5,72 | 5,76 | 00:00:00 | | 2007-12-07 | 5,95 | 25.800 | 6,00 | 5,80 | 5,99 | 00:00:00 | | 2007-12-10 | 5,97 | 47.400 | 6,54 | 5,91 | 5,95 | 00:00:00 | | 2007-12-11 | 6,00 | 24.600 | 6,10 | 5,91 | 6,00 | 00:00:00 | | 2007-12-12 | 6,07 | 84.200 | 6,25 | 5,95 | 5,95 | 00:00:00 | | 2007-12-13 | 5,90 | 23.000 | 6,10 | 5,90 | 6,09 | 00:00:00 | | 2007-12-14 | 5,99 | 42.200 | 6,00 | 5,92 | 6,00 | 00:00:00 | | 2007-12-17 | 5,98 | 14.800 | 6,05 | 5,91 | 5,91 | 00:00:00 | | 2007-12-18 | 6,01 | 39.900 | 6,20 | 5,95 | 6,01 | 00:00:00 | | 2007-12-19 | 6,40 | 87.900 | 7,17 | 6,14 | 6,29 | 00:00:00 | | 2007-12-20 | 6,20 | 55.500 | 6,75 | 6,10 | 6,61 | 00:00:00 | | 2007-12-21 | 6,20 | 56.200 | 6,48 | 6,06 | 6,48 | 00:00:00 | | 2007-12-24 | 6,28 | 179.400 | 6,37 | 6,15 | 6,18 | 00:00:00 | | 2007-12-27 | 6,24 | 17.200 | 6,38 | 6,24 | 6,31 | 00:00:00 | | 2007-12-28 | 6,30 | 12.500 | 6,38 | 6,20 | 6,37 | 00:00:00 | | 2007-12-31 | 6,30 | 79.700 | 6,30 | 6,15 | 6,29 | 00:00:00 | | 2008-01-02 | 6,50 | 97.300 | 6,51 | 6,17 | 6,23 | 00:00:00 | | 2008-01-03 | 7,20 | 51.800 | 7,48 | 6,71 | 6,98 | 00:00:00 | | 2008-01-04 | 7,40 | 25.300 | 7,40 | 6,86 | 7,01 | 00:00:00 | | 2008-01-07 | 6,88 | 40.300 | 7,50 | 6,69 | 7,49 | 00:00:00 | | 2008-01-08 | 7,04 | 159.500 | 7,50 | 6,80 | 6,90 | 00:00:00 | | 2008-01-09 | 7,10 | 21.400 | 7,10 | 6,97 | 7,08 | 00:00:00 | | 2008-01-10 | 7,15 | 77.900 | 7,36 | 7,05 | 7,10 | 00:00:00 | | 2008-01-11 | 7,10 | 152.000 | 7,15 | 7,00 | 7,15 | 00:00:00 | | 2008-01-14 | 6,88 | 24.300 | 7,05 | 6,86 | 7,05 | 00:00:00 | | 2008-01-15 | 6,75 | 26.100 | 6,88 | 6,60 | 6,86 | 00:00:00 | | 2008-01-16 | 6,36 | 154.400 | 6,78 | 6,25 | 6,78 | 00:00:00 | | 2008-01-17 | 5,99 | 125.500 | 6,77 | 5,61 | 6,77 | 00:00:00 | | 2008-01-18 | 5,75 | 76.700 | 5,99 | 5,48 | 5,85 | 00:00:00 | | 2008-01-21 | 5,02 | 49.200 | 5,51 | 4,75 | 5,51 | 00:00:00 | | 2008-01-22 | 4,86 | 87.200 | 5,33 | 4,40 | 4,80 | 00:00:00 | | 2008-01-23 | 5,60 | 77.900 | 5,60 | 4,60 | 4,86 | 00:00:00 | | 2008-01-24 | 5,33 | 167.600 | 5,88 | 5,24 | 5,25 | 00:00:00 | | 2008-01-25 | 5,00 | 115.000 | 5,50 | 5,00 | 5,50 | 00:00:00 | | 2008-01-28 | 5,30 | 432.200 | 5,74 | 4,90 | 5,00 | 00:00:00 | | 2008-01-29 | 5,20 | 104.500 | 5,37 | 5,13 | 5,37 | 00:00:00 | | 2008-01-30 | 5,29 | 82.500 | 5,30 | 5,18 | 5,18 | 00:00:00 | | 2008-01-31 | 5,19 | 58.700 | 5,30 | 5,18 | 5,30 | 00:00:00 | | 2008-02-01 | 5,75 | 118.200 | 5,75 | 5,23 | 5,29 | 00:00:00 | | 2008-02-04 | 6,05 | 260.200 | 6,29 | 5,75 | 5,75 | 00:00:00 | | 2008-02-05 | 5,90 | 94.500 | 6,05 | 5,85 | 6,05 | 00:00:00 | | 2008-02-06 | 5,95 | 430.300 | 5,95 | 5,75 | 5,90 | 00:00:00 | | 2008-02-07 | 6,04 | 205.700 | 6,05 | 5,89 | 6,00 | 00:00:00 | | 2008-02-08 | 5,94 | 43.800 | 6,05 | 5,85 | 5,98 | 00:00:00 | | 2008-02-11 | 5,99 | 50.200 | 6,05 | 5,97 | 6,00 | 00:00:00 | | 2008-02-12 | 5,69 | 73.900 | 6,05 | 5,67 | 6,05 | 00:00:00 | | 2008-02-13 | 5,60 | 44.800 | 5,75 | 5,55 | 5,70 | 00:00:00 | | 2008-02-14 | 5,65 | 9.200 | 5,65 | 5,55 | 5,58 | 00:00:00 | | 2008-02-15 | 5,64 | 113.100 | 5,71 | 5,62 | 5,64 | 00:00:00 | | 2008-02-19 | 6,00 | 132.900 | 6,00 | 5,79 | 5,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
