|
 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 | | 2009-02-02 | 2,80 | 73.700 | 3,00 | 2,75 | 2,99 | 00:00:00 | | 2009-02-03 | 2,70 | 95.600 | 2,75 | 2,60 | 2,75 | 00:00:00 | | 2009-02-04 | 2,78 | 134.100 | 2,80 | 2,75 | 2,77 | 00:00:00 | | 2009-02-05 | 2,45 | 458.100 | 2,80 | 2,43 | 2,80 | 00:00:00 | | 2009-02-06 | 2,80 | 371.100 | 2,80 | 2,50 | 2,58 | 00:00:00 | | 2009-02-09 | 2,63 | 28.300 | 2,72 | 2,60 | 2,66 | 00:00:00 | | 2009-02-10 | 2,65 | 69.100 | 2,79 | 2,65 | 2,79 | 00:00:00 | | 2009-02-11 | 3,00 | 115.900 | 3,16 | 2,79 | 2,79 | 00:00:00 | | 2009-02-12 | 3,00 | 138.900 | 3,14 | 2,90 | 3,14 | 00:00:00 | | 2009-02-13 | 3,03 | 94.400 | 3,03 | 2,95 | 2,98 | 00:00:00 | | 2009-02-17 | 2,70 | 94.500 | 3,12 | 2,70 | 3,11 | 00:00:00 | | 2009-02-18 | 2,92 | 138.900 | 2,95 | 2,74 | 2,83 | 00:00:00 | | 2009-02-19 | 2,80 | 24.200 | 2,98 | 2,80 | 2,90 | 00:00:00 | | 2009-02-20 | 2,92 | 66.300 | 3,09 | 2,87 | 3,09 | 00:00:00 | | 2009-02-23 | 2,63 | 111.600 | 2,95 | 2,60 | 2,95 | 00:00:00 | | 2009-02-24 | 2,54 | 79.200 | 2,75 | 2,53 | 2,75 | 00:00:00 | | 2009-02-25 | 2,55 | 59.400 | 2,62 | 2,50 | 2,60 | 00:00:00 | | 2009-02-26 | 2,55 | 66.600 | 2,64 | 2,46 | 2,55 | 00:00:00 | | 2009-02-27 | 2,44 | 128.500 | 2,59 | 2,41 | 2,59 | 00:00:00 | | 2009-03-02 | 2,42 | 54.600 | 2,59 | 2,38 | 2,50 | 00:00:00 | | 2009-03-03 | 2,20 | 205.100 | 2,39 | 2,05 | 2,39 | 00:00:00 | | 2009-03-04 | 2,11 | 24.800 | 2,40 | 2,11 | 2,34 | 00:00:00 | | 2009-03-05 | 2,40 | 23.500 | 2,40 | 2,25 | 2,34 | 00:00:00 | | 2009-03-06 | 2,50 | 30.200 | 2,71 | 2,45 | 2,45 | 00:00:00 | | 2009-03-09 | 2,53 | 34.300 | 2,68 | 2,52 | 2,68 | 00:00:00 | | 2009-03-10 | 2,46 | 26.100 | 2,54 | 2,45 | 2,54 | 00:00:00 | | 2009-03-11 | 2,72 | 29.700 | 2,73 | 2,40 | 2,43 | 00:00:00 | | 2009-03-12 | 2,80 | 39.700 | 2,90 | 2,74 | 2,74 | 00:00:00 | | 2009-03-13 | 3,09 | 92.000 | 3,09 | 2,80 | 2,99 | 00:00:00 | | 2009-03-16 | 3,54 | 159.500 | 3,59 | 3,00 | 3,00 | 00:00:00 | | 2009-03-17 | 3,65 | 149.100 | 3,72 | 3,38 | 3,50 | 00:00:00 | | 2009-03-18 | 3,81 | 65.800 | 3,86 | 3,38 | 3,40 | 00:00:00 | | 2009-03-19 | 4,24 | 290.200 | 4,25 | 3,80 | 4,01 | 00:00:00 | | 2009-03-20 | 4,01 | 133.700 | 4,52 | 3,80 | 4,50 | 00:00:00 | | 2009-03-23 | 3,95 | 44.900 | 4,22 | 3,93 | 4,11 | 00:00:00 | | 2009-03-24 | 3,71 | 81.600 | 3,95 | 3,54 | 3,95 | 00:00:00 | | 2009-03-25 | 4,05 | 235.300 | 4,07 | 3,80 | 3,83 | 00:00:00 | | 2009-03-26 | 4,12 | 105.400 | 4,28 | 4,11 | 4,25 | 00:00:00 | | 2009-03-27 | 4,32 | 49.800 | 4,32 | 4,12 | 4,28 | 00:00:00 | | 2009-03-30 | 4,10 | 96.400 | 4,30 | 4,10 | 4,30 | 00:00:00 | | 2009-03-31 | 4,10 | 28.700 | 4,10 | 4,02 | 4,10 | 00:00:00 | | 2009-04-01 | 3,93 | 58.000 | 4,09 | 3,92 | 4,09 | 00:00:00 | | 2009-04-02 | 3,82 | 58.400 | 3,96 | 3,67 | 3,90 | 00:00:00 | | 2009-04-03 | 3,80 | 295.500 | 3,85 | 3,52 | 3,85 | 00:00:00 | | 2009-04-06 | 3,50 | 79.800 | 3,80 | 3,40 | 3,80 | 00:00:00 | | 2009-04-07 | 3,47 | 29.700 | 3,57 | 3,45 | 3,50 | 00:00:00 | | 2009-04-08 | 3,50 | 30.400 | 3,52 | 3,48 | 3,52 | 00:00:00 | | 2009-04-09 | 3,36 | 29.700 | 3,48 | 3,31 | 3,45 | 00:00:00 | | 2009-04-13 | 3,51 | 41.300 | 3,60 | 3,51 | 3,58 | 00:00:00 | | 2009-04-14 | 3,44 | 22.800 | 3,62 | 3,44 | 3,55 | 00:00:00 | | 2009-04-15 | 3,55 | 11.700 | 3,60 | 3,34 | 3,40 | 00:00:00 | | 2009-04-16 | 3,51 | 12.600 | 3,60 | 3,31 | 3,60 | 00:00:00 | | 2009-04-17 | 3,36 | 7.200 | 3,45 | 3,31 | 3,45 | 00:00:00 | | 2009-04-20 | 3,31 | 67.700 | 3,36 | 3,23 | 3,36 | 00:00:00 | | 2009-04-21 | 3,45 | 19.700 | 3,45 | 3,29 | 3,30 | 00:00:00 | | 2009-04-22 | 3,34 | 14.800 | 3,45 | 3,34 | 3,45 | 00:00:00 | | 2009-04-23 | 3,40 | 62.100 | 3,49 | 3,30 | 3,30 | 00:00:00 | | 2009-04-24 | 3,51 | 92.000 | 3,55 | 3,34 | 3,34 | 00:00:00 | | 2009-04-27 | 3,90 | 593.700 | 5,00 | 3,47 | 3,65 | 00:00:00 | | 2009-04-28 | 4,25 | 134.100 | 4,50 | 3,84 | 3,89 | 00:00:00 | | 2009-04-29 | 4,37 | 55.200 | 4,49 | 4,34 | 4,37 | 00:00:00 | | 2009-04-30 | 4,10 | 75.600 | 4,30 | 4,00 | 4,30 | 00:00:00 | | 2009-05-01 | 3,85 | 37.800 | 4,18 | 3,83 | 4,18 | 00:00:00 | | 2009-05-04 | 3,80 | 112.800 | 3,99 | 3,80 | 3,85 | 00:00:00 | | 2009-05-05 | 3,95 | 59.300 | 3,99 | 3,80 | 3,80 | 00:00:00 | | 2009-05-06 | 3,95 | 66.100 | 3,95 | 3,85 | 3,85 | 00:00:00 | | 2009-05-07 | 4,18 | 112.900 | 4,45 | 4,10 | 4,27 | 00:00:00 | | 2009-05-08 | 4,10 | 61.300 | 4,25 | 4,04 | 4,17 | 00:00:00 | | 2009-05-11 | 3,98 | 30.100 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2009-05-12 | 3,99 | 34.200 | 4,02 | 3,98 | 4,00 | 00:00:00 | | 2009-05-13 | 3,73 | 45.500 | 4,00 | 3,73 | 4,00 | 00:00:00 | | 2009-05-14 | 3,73 | 34.200 | 3,80 | 3,70 | 3,76 | 00:00:00 | | 2009-05-15 | 3,59 | 58.000 | 3,93 | 3,59 | 3,73 | 00:00:00 | | 2009-05-19 | 3,31 | 87.700 | 3,67 | 3,28 | 3,60 | 00:00:00 | | 2009-05-20 | 3,55 | 70.000 | 3,55 | 3,35 | 3,48 | 00:00:00 | | 2009-05-21 | 3,45 | 54.700 | 3,84 | 3,44 | 3,55 | 00:00:00 | | 2009-05-22 | 3,55 | 49.900 | 3,64 | 3,47 | 3,52 | 00:00:00 | | 2009-05-25 | 3,70 | 7.400 | 3,74 | 3,68 | 3,68 | 00:00:00 | | 2009-05-26 | 3,54 | 7.200 | 3,70 | 3,54 | 3,70 | 00:00:00 | | 2009-05-27 | 3,57 | 46.700 | 3,60 | 3,47 | 3,59 | 00:00:00 | | 2009-05-28 | 3,70 | 67.200 | 3,75 | 3,60 | 3,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
