|
 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 | | 2009-05-28 | 3,70 | 67.200 | 3,75 | 3,60 | 3,61 | 00:00:00 | | 2009-05-29 | 3,68 | 69.900 | 3,74 | 3,66 | 3,72 | 00:00:00 | | 2009-06-01 | 3,56 | 28.000 | 3,74 | 3,52 | 3,74 | 00:00:00 | | 2009-06-02 | 3,65 | 245.800 | 3,70 | 3,58 | 3,60 | 00:00:00 | | 2009-06-03 | 3,74 | 210.400 | 3,84 | 3,63 | 3,70 | 00:00:00 | | 2009-06-04 | 3,80 | 182.900 | 4,10 | 3,64 | 3,75 | 00:00:00 | | 2009-06-05 | 4,10 | 261.400 | 4,11 | 3,71 | 3,71 | 00:00:00 | | 2009-06-08 | 3,90 | 164.800 | 3,99 | 3,87 | 3,90 | 00:00:00 | | 2009-06-09 | 3,90 | 195.500 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2009-06-10 | 3,90 | 78.700 | 4,00 | 3,90 | 3,98 | 00:00:00 | | 2009-06-11 | 3,86 | 62.000 | 3,90 | 3,79 | 3,81 | 00:00:00 | | 2009-06-12 | 3,71 | 73.900 | 3,85 | 3,66 | 3,82 | 00:00:00 | | 2009-06-15 | 3,30 | 139.800 | 3,67 | 3,11 | 3,66 | 00:00:00 | | 2009-06-16 | 3,32 | 79.700 | 3,49 | 3,25 | 3,48 | 00:00:00 | | 2009-06-17 | 3,10 | 138.000 | 3,49 | 3,10 | 3,42 | 00:00:00 | | 2009-06-18 | 3,20 | 97.100 | 3,24 | 3,07 | 3,10 | 00:00:00 | | 2009-06-19 | 3,25 | 93.200 | 3,36 | 3,20 | 3,20 | 00:00:00 | | 2009-06-22 | 3,20 | 57.100 | 3,27 | 3,06 | 3,25 | 00:00:00 | | 2009-06-23 | 3,05 | 100.700 | 3,20 | 3,03 | 3,20 | 00:00:00 | | 2009-06-24 | 3,10 | 49.000 | 3,20 | 3,01 | 3,10 | 00:00:00 | | 2009-06-25 | 3,12 | 83.400 | 3,17 | 3,04 | 3,17 | 00:00:00 | | 2009-06-26 | 3,22 | 40.700 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2009-06-29 | 3,13 | 82.300 | 3,22 | 3,05 | 3,20 | 00:00:00 | | 2009-06-30 | 3,17 | 160.600 | 3,17 | 3,05 | 3,14 | 00:00:00 | | 2009-07-02 | 3,05 | 37.700 | 3,16 | 3,05 | 3,15 | 00:00:00 | | 2009-07-03 | 3,17 | 22.200 | 3,20 | 3,11 | 3,11 | 00:00:00 | | 2009-07-06 | 3,15 | 25.900 | 3,19 | 3,15 | 3,17 | 00:00:00 | | 2009-07-07 | 3,27 | 6.500 | 3,27 | 3,15 | 3,15 | 00:00:00 | | 2009-07-08 | 2,96 | 88.100 | 3,14 | 2,77 | 3,14 | 00:00:00 | | 2009-07-09 | 3,12 | 81.200 | 3,30 | 2,83 | 2,96 | 00:00:00 | | 2009-07-10 | 2,91 | 47.300 | 3,74 | 2,89 | 3,12 | 00:00:00 | | 2009-07-13 | 3,00 | 53.700 | 3,13 | 2,98 | 3,11 | 00:00:00 | | 2009-07-14 | 3,08 | 16.800 | 3,17 | 3,00 | 3,00 | 00:00:00 | | 2009-07-15 | 3,26 | 108.000 | 3,38 | 3,18 | 3,18 | 00:00:00 | | 2009-07-16 | 3,32 | 8.000 | 3,38 | 3,27 | 3,38 | 00:00:00 | | 2009-07-17 | 3,36 | 57.600 | 3,48 | 3,30 | 3,32 | 00:00:00 | | 2009-07-20 | 3,61 | 152.900 | 3,68 | 3,39 | 3,53 | 00:00:00 | | 2009-07-21 | 3,95 | 194.400 | 4,10 | 3,61 | 3,64 | 00:00:00 | | 2009-07-22 | 4,30 | 148.700 | 4,35 | 3,91 | 4,00 | 00:00:00 | | 2009-07-23 | 4,30 | 105.200 | 4,37 | 4,16 | 4,25 | 00:00:00 | | 2009-07-24 | 4,55 | 173.100 | 4,57 | 4,33 | 4,33 | 00:00:00 | | 2009-07-27 | 4,62 | 121.800 | 4,78 | 4,47 | 4,47 | 00:00:00 | | 2009-07-28 | 4,55 | 123.500 | 4,69 | 4,31 | 4,69 | 00:00:00 | | 2009-07-29 | 4,49 | 30.300 | 4,49 | 4,20 | 4,45 | 00:00:00 | | 2009-07-30 | 4,48 | 37.200 | 4,50 | 4,25 | 4,50 | 00:00:00 | | 2009-07-31 | 4,26 | 25.500 | 4,48 | 4,26 | 4,38 | 00:00:00 | | 2009-08-04 | 4,14 | 459.200 | 4,19 | 4,06 | 4,18 | 00:00:00 | | 2009-08-05 | 4,10 | 45.200 | 4,13 | 3,98 | 4,13 | 00:00:00 | | 2009-08-06 | 4,09 | 24.100 | 4,12 | 4,03 | 4,08 | 00:00:00 | | 2009-08-07 | 4,15 | 48.300 | 4,15 | 4,01 | 4,12 | 00:00:00 | | 2009-08-10 | 4,00 | 12.800 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2009-08-11 | 3,99 | 21.900 | 4,08 | 3,86 | 4,08 | 00:00:00 | | 2009-08-12 | 4,11 | 77.800 | 4,18 | 3,94 | 3,94 | 00:00:00 | | 2009-08-13 | 4,19 | 24.800 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2009-08-14 | 4,05 | 34.600 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2009-08-17 | 3,93 | 45.000 | 3,95 | 3,80 | 3,95 | 00:00:00 | | 2009-08-18 | 3,90 | 78.800 | 3,98 | 3,89 | 3,93 | 00:00:00 | | 2009-08-19 | 3,80 | 121.300 | 3,91 | 3,68 | 3,80 | 00:00:00 | | 2009-08-20 | 3,80 | 68.700 | 3,83 | 3,75 | 3,75 | 00:00:00 | | 2009-08-21 | 3,90 | 71.200 | 3,92 | 3,77 | 3,80 | 00:00:00 | | 2009-08-24 | 4,00 | 90.500 | 4,02 | 3,85 | 3,85 | 00:00:00 | | 2009-08-25 | 3,87 | 54.400 | 4,00 | 3,87 | 4,00 | 00:00:00 | | 2009-08-26 | 3,90 | 49.800 | 3,95 | 3,71 | 3,85 | 00:00:00 | | 2009-08-27 | 4,02 | 93.500 | 4,09 | 3,89 | 3,91 | 00:00:00 | | 2009-08-28 | 3,94 | 21.400 | 4,13 | 3,92 | 4,13 | 00:00:00 | | 2009-08-31 | 3,85 | 5.600 | 3,91 | 3,85 | 3,91 | 00:00:00 | | 2009-09-01 | 3,56 | 115.500 | 3,85 | 3,55 | 3,85 | 00:00:00 | | 2009-09-02 | 3,69 | 472.600 | 3,69 | 3,40 | 3,56 | 00:00:00 | | 2009-09-03 | 3,81 | 275.100 | 4,00 | 3,72 | 3,75 | 00:00:00 | | 2009-09-04 | 3,88 | 46.800 | 3,88 | 3,75 | 3,75 | 00:00:00 | | 2009-09-08 | 3,82 | 129.700 | 3,96 | 3,82 | 3,85 | 00:00:00 | | 2009-09-09 | 3,61 | 209.400 | 3,93 | 3,60 | 3,93 | 00:00:00 | | 2009-09-10 | 3,57 | 142.700 | 3,70 | 3,51 | 3,70 | 00:00:00 | | 2009-09-11 | 3,61 | 174.000 | 3,75 | 3,60 | 3,60 | 00:00:00 | | 2009-09-14 | 3,60 | 57.000 | 3,64 | 3,56 | 3,64 | 00:00:00 | | 2009-09-15 | 3,55 | 138.600 | 3,59 | 3,45 | 3,59 | 00:00:00 | | 2009-09-16 | 3,60 | 162.400 | 3,70 | 3,57 | 3,68 | 00:00:00 | | 2009-09-17 | 3,38 | 272.100 | 3,69 | 3,38 | 3,62 | 00:00:00 | | 2009-09-18 | 3,39 | 1.187.100 | 3,44 | 3,38 | 3,40 | 00:00:00 | | 2009-09-21 | 3,38 | 104.300 | 3,40 | 3,34 | 3,39 | 00:00:00 | | 2009-09-22 | 3,51 | 491.100 | 3,51 | 3,38 | 3,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
