|
 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 | | 2008-10-07 | 0,80 | 1.525.100 | 1,03 | 0,77 | 1,03 | 00:00:00 | | 2008-10-08 | 0,95 | 829.600 | 1,00 | 0,75 | 0,75 | 00:00:00 | | 2008-10-09 | 0,95 | 598.400 | 1,05 | 0,95 | 1,00 | 00:00:00 | | 2008-10-10 | 0,95 | 73.600 | 1,10 | 0,86 | 1,10 | 00:00:00 | | 2008-10-14 | 1,00 | 461.200 | 1,06 | 0,98 | 0,98 | 00:00:00 | | 2008-10-15 | 0,90 | 128.900 | 1,01 | 0,90 | 1,01 | 00:00:00 | | 2008-10-16 | 0,80 | 73.200 | 0,96 | 0,80 | 0,95 | 00:00:00 | | 2008-10-17 | 0,88 | 51.500 | 0,90 | 0,83 | 0,89 | 00:00:00 | | 2008-10-20 | 0,98 | 31.800 | 0,98 | 0,88 | 0,93 | 00:00:00 | | 2008-10-21 | 0,95 | 11.400 | 1,00 | 0,95 | 0,98 | 00:00:00 | | 2008-10-22 | 0,91 | 12.600 | 0,99 | 0,91 | 0,99 | 00:00:00 | | 2008-10-23 | 0,95 | 90.900 | 0,95 | 0,87 | 0,93 | 00:00:00 | | 2008-10-24 | 0,90 | 19.300 | 0,90 | 0,88 | 0,88 | 00:00:00 | | 2008-10-27 | 0,85 | 76.600 | 0,95 | 0,81 | 0,90 | 00:00:00 | | 2008-10-28 | 0,85 | 46.300 | 0,85 | 0,80 | 0,84 | 00:00:00 | | 2008-10-29 | 0,95 | 52.100 | 0,95 | 0,87 | 0,87 | 00:00:00 | | 2008-10-30 | 0,95 | 114.900 | 1,00 | 0,95 | 0,99 | 00:00:00 | | 2008-10-31 | 1,01 | 421.200 | 1,05 | 0,97 | 0,99 | 00:00:00 | | 2008-11-03 | 1,00 | 273.900 | 1,05 | 0,97 | 1,05 | 00:00:00 | | 2008-11-04 | 1,05 | 235.200 | 1,29 | 1,00 | 1,02 | 00:00:00 | | 2008-11-05 | 1,10 | 175.200 | 1,10 | 1,05 | 1,06 | 00:00:00 | | 2008-11-06 | 0,99 | 38.300 | 1,10 | 0,98 | 1,10 | 00:00:00 | | 2008-11-07 | 1,11 | 14.200 | 1,11 | 0,97 | 0,99 | 00:00:00 | | 2008-11-10 | 1,00 | 79.300 | 1,13 | 0,98 | 1,13 | 00:00:00 | | 2008-11-11 | 0,93 | 16.800 | 1,00 | 0,93 | 1,00 | 00:00:00 | | 2008-11-12 | 0,94 | 33.700 | 1,01 | 0,92 | 0,98 | 00:00:00 | | 2008-11-13 | 0,96 | 70.100 | 0,96 | 0,92 | 0,94 | 00:00:00 | | 2008-11-14 | 0,98 | 6.800 | 0,98 | 0,93 | 0,93 | 00:00:00 | | 2008-11-17 | 0,90 | 79.400 | 0,98 | 0,81 | 0,98 | 00:00:00 | | 2008-11-18 | 0,83 | 6.900 | 0,87 | 0,83 | 0,86 | 00:00:00 | | 2008-11-19 | 0,60 | 330.000 | 0,85 | 0,59 | 0,85 | 00:00:00 | | 2008-11-20 | 0,59 | 177.600 | 0,68 | 0,59 | 0,68 | 00:00:00 | | 2008-11-21 | 0,60 | 680.500 | 0,69 | 0,55 | 0,65 | 00:00:00 | | 2008-11-24 | 0,67 | 104.000 | 0,72 | 0,63 | 0,63 | 00:00:00 | | 2008-11-25 | 0,67 | 210.600 | 0,72 | 0,58 | 0,72 | 00:00:00 | | 2008-11-26 | 0,70 | 7.200 | 0,70 | 0,61 | 0,70 | 00:00:00 | | 2008-11-27 | 0,79 | 25.100 | 0,79 | 0,69 | 0,70 | 00:00:00 | | 2008-11-28 | 1,03 | 73.000 | 1,03 | 0,80 | 0,80 | 00:00:00 | | 2008-12-01 | 0,89 | 1.048.300 | 1,09 | 0,85 | 1,09 | 00:00:00 | | 2008-12-02 | 0,85 | 95.800 | 1,00 | 0,85 | 1,00 | 00:00:00 | | 2008-12-03 | 0,92 | 18.700 | 0,92 | 0,87 | 0,91 | 00:00:00 | | 2008-12-04 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2008-12-05 | 0,85 | 29.400 | 0,92 | 0,85 | 0,92 | 00:00:00 | | 2008-12-08 | 0,86 | 57.500 | 0,95 | 0,86 | 0,92 | 00:00:00 | | 2008-12-09 | 0,89 | 2.220.400 | 0,95 | 0,72 | 0,95 | 00:00:00 | | 2008-12-10 | 0,97 | 127.900 | 1,00 | 0,85 | 0,85 | 00:00:00 | | 2008-12-11 | 1,00 | 173.800 | 1,04 | 0,95 | 0,97 | 00:00:00 | | 2008-12-12 | 1,10 | 135.000 | 1,10 | 0,99 | 1,00 | 00:00:00 | | 2008-12-15 | 1,05 | 143.100 | 1,12 | 1,00 | 1,12 | 00:00:00 | | 2008-12-16 | 1,20 | 120.100 | 1,21 | 1,03 | 1,09 | 00:00:00 | | 2008-12-17 | 1,25 | 5.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2008-12-18 | 1,22 | 181.400 | 1,35 | 1,10 | 1,34 | 00:00:00 | | 2008-12-19 | 1,38 | 515.900 | 1,40 | 1,22 | 1,25 | 00:00:00 | | 2008-12-22 | 1,37 | 107.500 | 1,43 | 1,37 | 1,39 | 00:00:00 | | 2008-12-23 | 1,58 | 170.100 | 1,70 | 1,41 | 1,46 | 00:00:00 | | 2008-12-24 | 1,60 | 29.900 | 1,70 | 1,44 | 1,58 | 00:00:00 | | 2008-12-29 | 1,93 | 108.200 | 1,93 | 1,61 | 1,69 | 00:00:00 | | 2008-12-30 | 1,95 | 108.800 | 1,99 | 1,91 | 1,99 | 00:00:00 | | 2008-12-31 | 1,91 | 39.700 | 1,98 | 1,80 | 1,94 | 00:00:00 | | 2009-01-02 | 1,80 | 31.500 | 1,91 | 1,75 | 1,90 | 00:00:00 | | 2009-01-05 | 1,52 | 140.200 | 1,70 | 1,51 | 1,62 | 00:00:00 | | 2009-01-06 | 1,55 | 86.700 | 1,66 | 1,51 | 1,51 | 00:00:00 | | 2009-01-07 | 1,75 | 70.100 | 1,80 | 1,62 | 1,70 | 00:00:00 | | 2009-01-08 | 1,64 | 34.400 | 1,75 | 1,63 | 1,72 | 00:00:00 | | 2009-01-09 | 1,75 | 56.600 | 1,80 | 1,59 | 1,64 | 00:00:00 | | 2009-01-12 | 1,69 | 52.600 | 1,80 | 1,66 | 1,77 | 00:00:00 | | 2009-01-13 | 1,72 | 41.300 | 1,80 | 1,70 | 1,72 | 00:00:00 | | 2009-01-14 | 1,63 | 101.100 | 1,70 | 1,60 | 1,62 | 00:00:00 | | 2009-01-15 | 1,72 | 141.200 | 1,72 | 1,60 | 1,65 | 00:00:00 | | 2009-01-16 | 1,94 | 74.700 | 1,95 | 1,80 | 1,80 | 00:00:00 | | 2009-01-19 | 1,85 | 3.700 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2009-01-20 | 1,93 | 62.100 | 1,94 | 1,80 | 1,81 | 00:00:00 | | 2009-01-21 | 2,02 | 54.200 | 2,09 | 1,85 | 1,95 | 00:00:00 | | 2009-01-22 | 2,30 | 75.700 | 2,41 | 2,15 | 2,15 | 00:00:00 | | 2009-01-23 | 2,41 | 90.100 | 2,61 | 2,35 | 2,35 | 00:00:00 | | 2009-01-26 | 2,40 | 72.800 | 2,60 | 2,40 | 2,50 | 00:00:00 | | 2009-01-27 | 2,45 | 31.100 | 2,55 | 2,45 | 2,53 | 00:00:00 | | 2009-01-28 | 2,65 | 175.800 | 2,65 | 2,50 | 2,51 | 00:00:00 | | 2009-01-29 | 3,07 | 232.400 | 3,10 | 2,59 | 2,59 | 00:00:00 | | 2009-01-30 | 3,03 | 126.100 | 3,32 | 2,90 | 3,30 | 00:00:00 | | 2009-02-02 | 2,80 | 73.700 | 3,00 | 2,75 | 2,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
