|
 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 | | 2008-06-12 | 4,69 | 2.900 | 4,84 | 4,62 | 4,84 | 00:00:00 | | 2008-06-13 | 4,53 | 83.700 | 4,59 | 4,40 | 4,52 | 00:00:00 | | 2008-06-16 | 4,46 | 33.400 | 4,59 | 4,41 | 4,41 | 00:00:00 | | 2008-06-17 | 4,49 | 101.000 | 4,49 | 4,39 | 4,41 | 00:00:00 | | 2008-06-18 | 4,49 | 22.600 | 4,49 | 4,35 | 4,40 | 00:00:00 | | 2008-06-19 | 4,47 | 12.500 | 4,51 | 4,38 | 4,38 | 00:00:00 | | 2008-06-20 | 4,46 | 3.900 | 4,51 | 4,46 | 4,46 | 00:00:00 | | 2008-06-23 | 4,38 | 102.000 | 4,45 | 4,35 | 4,40 | 00:00:00 | | 2008-06-24 | 4,27 | 21.400 | 4,40 | 4,27 | 4,35 | 00:00:00 | | 2008-06-25 | 4,10 | 134.300 | 4,32 | 3,60 | 4,32 | 00:00:00 | | 2008-06-26 | 3,90 | 122.600 | 4,00 | 3,86 | 3,97 | 00:00:00 | | 2008-06-27 | 3,87 | 131.900 | 3,96 | 3,80 | 3,96 | 00:00:00 | | 2008-06-30 | 3,87 | 6.400 | 3,87 | 3,87 | 3,87 | 00:00:00 | | 2008-07-02 | 4,00 | 65.400 | 4,19 | 3,86 | 3,86 | 00:00:00 | | 2008-07-03 | 4,02 | 180.900 | 4,10 | 3,90 | 3,90 | 00:00:00 | | 2008-07-04 | 3,86 | 8.800 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2008-07-07 | 3,75 | 52.200 | 3,89 | 3,75 | 3,83 | 00:00:00 | | 2008-07-08 | 3,64 | 113.800 | 3,80 | 3,60 | 3,77 | 00:00:00 | | 2008-07-09 | 3,53 | 44.000 | 3,70 | 3,45 | 3,60 | 00:00:00 | | 2008-07-10 | 3,48 | 29.600 | 3,50 | 3,45 | 3,50 | 00:00:00 | | 2008-07-11 | 3,48 | 144.100 | 3,48 | 3,34 | 3,47 | 00:00:00 | | 2008-07-14 | 3,53 | 83.600 | 3,59 | 3,37 | 3,43 | 00:00:00 | | 2008-07-15 | 3,40 | 80.100 | 3,51 | 3,40 | 3,49 | 00:00:00 | | 2008-07-16 | 3,15 | 271.900 | 3,34 | 2,94 | 3,34 | 00:00:00 | | 2008-07-17 | 2,90 | 84.300 | 3,06 | 2,85 | 3,02 | 00:00:00 | | 2008-07-18 | 2,72 | 81.900 | 2,87 | 2,68 | 2,87 | 00:00:00 | | 2008-07-21 | 2,48 | 449.000 | 2,72 | 2,35 | 2,72 | 00:00:00 | | 2008-07-22 | 2,50 | 142.200 | 2,55 | 2,41 | 2,49 | 00:00:00 | | 2008-07-23 | 2,49 | 138.200 | 2,49 | 2,23 | 2,49 | 00:00:00 | | 2008-07-24 | 2,39 | 395.000 | 2,50 | 2,30 | 2,50 | 00:00:00 | | 2008-07-25 | 2,38 | 124.200 | 2,49 | 2,30 | 2,35 | 00:00:00 | | 2008-07-28 | 2,67 | 276.000 | 2,69 | 2,45 | 2,47 | 00:00:00 | | 2008-07-29 | 2,94 | 172.300 | 3,09 | 2,70 | 2,80 | 00:00:00 | | 2008-07-30 | 2,94 | 15.700 | 2,95 | 2,67 | 2,90 | 00:00:00 | | 2008-07-31 | 2,92 | 49.500 | 3,19 | 2,85 | 2,98 | 00:00:00 | | 2008-08-01 | 3,08 | 16.600 | 3,20 | 2,91 | 3,07 | 00:00:00 | | 2008-08-05 | 2,99 | 89.400 | 3,23 | 2,87 | 3,23 | 00:00:00 | | 2008-08-06 | 2,70 | 149.600 | 2,99 | 2,57 | 2,93 | 00:00:00 | | 2008-08-07 | 2,62 | 55.900 | 2,65 | 2,55 | 2,63 | 00:00:00 | | 2008-08-08 | 2,50 | 123.900 | 2,59 | 2,48 | 2,56 | 00:00:00 | | 2008-08-11 | 2,46 | 60.600 | 2,50 | 2,30 | 2,45 | 00:00:00 | | 2008-08-12 | 2,43 | 73.400 | 2,49 | 2,27 | 2,49 | 00:00:00 | | 2008-08-13 | 2,32 | 146.100 | 2,39 | 2,19 | 2,31 | 00:00:00 | | 2008-08-14 | 2,12 | 38.200 | 2,32 | 2,12 | 2,26 | 00:00:00 | | 2008-08-15 | 2,38 | 206.700 | 2,50 | 1,91 | 2,05 | 00:00:00 | | 2008-08-18 | 2,25 | 80.200 | 2,42 | 2,21 | 2,31 | 00:00:00 | | 2008-08-19 | 2,18 | 84.400 | 2,38 | 2,11 | 2,38 | 00:00:00 | | 2008-08-20 | 2,16 | 81.800 | 2,25 | 2,05 | 2,23 | 00:00:00 | | 2008-08-21 | 2,22 | 91.000 | 2,25 | 2,00 | 2,10 | 00:00:00 | | 2008-08-22 | 2,30 | 26.900 | 2,39 | 2,25 | 2,39 | 00:00:00 | | 2008-08-25 | 2,12 | 60.500 | 2,20 | 2,00 | 2,07 | 00:00:00 | | 2008-08-26 | 2,14 | 51.600 | 2,16 | 2,00 | 2,10 | 00:00:00 | | 2008-08-27 | 2,05 | 91.700 | 2,07 | 1,99 | 2,07 | 00:00:00 | | 2008-08-28 | 2,00 | 123.800 | 2,11 | 1,98 | 1,98 | 00:00:00 | | 2008-08-29 | 2,25 | 115.000 | 2,38 | 1,99 | 2,05 | 00:00:00 | | 2008-09-02 | 2,05 | 32.500 | 2,23 | 2,05 | 2,23 | 00:00:00 | | 2008-09-03 | 1,93 | 314.100 | 2,05 | 1,87 | 1,98 | 00:00:00 | | 2008-09-04 | 1,90 | 54.800 | 1,94 | 1,75 | 1,93 | 00:00:00 | | 2008-09-05 | 2,00 | 22.400 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2008-09-08 | 1,85 | 299.700 | 1,96 | 1,70 | 1,90 | 00:00:00 | | 2008-09-09 | 1,45 | 217.600 | 1,88 | 1,25 | 1,88 | 00:00:00 | | 2008-09-10 | 1,20 | 408.100 | 1,50 | 1,20 | 1,42 | 00:00:00 | | 2008-09-11 | 1,15 | 547.800 | 1,20 | 0,97 | 1,20 | 00:00:00 | | 2008-09-12 | 1,20 | 188.000 | 1,25 | 1,15 | 1,15 | 00:00:00 | | 2008-09-15 | 0,95 | 556.900 | 1,25 | 0,91 | 1,25 | 00:00:00 | | 2008-09-16 | 1,00 | 231.100 | 1,05 | 0,90 | 0,91 | 00:00:00 | | 2008-09-17 | 1,01 | 374.800 | 1,10 | 0,97 | 1,02 | 00:00:00 | | 2008-09-18 | 1,14 | 149.000 | 1,17 | 1,07 | 1,09 | 00:00:00 | | 2008-09-19 | 1,45 | 141.200 | 1,51 | 1,15 | 1,15 | 00:00:00 | | 2008-09-22 | 1,69 | 208.600 | 1,70 | 1,55 | 1,60 | 00:00:00 | | 2008-09-23 | 1,60 | 337.300 | 1,65 | 1,45 | 1,65 | 00:00:00 | | 2008-09-24 | 1,45 | 66.000 | 1,60 | 1,45 | 1,60 | 00:00:00 | | 2008-09-25 | 1,40 | 179.500 | 1,58 | 1,34 | 1,58 | 00:00:00 | | 2008-09-26 | 1,44 | 127.200 | 1,45 | 1,19 | 1,42 | 00:00:00 | | 2008-09-29 | 1,30 | 76.100 | 1,40 | 1,16 | 1,39 | 00:00:00 | | 2008-09-30 | 1,43 | 63.300 | 1,43 | 1,09 | 1,30 | 00:00:00 | | 2008-10-01 | 1,42 | 43.900 | 1,42 | 1,31 | 1,35 | 00:00:00 | | 2008-10-02 | 1,20 | 100.900 | 1,40 | 1,17 | 1,40 | 00:00:00 | | 2008-10-03 | 1,18 | 128.000 | 1,30 | 1,10 | 1,30 | 00:00:00 | | 2008-10-06 | 1,00 | 114.600 | 1,20 | 0,92 | 1,19 | 00:00:00 | | 2008-10-07 | 0,80 | 1.525.100 | 1,03 | 0,77 | 1,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
