|
 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 | | 2010-01-18 | 6,00 | 118.900 | 6,05 | 5,88 | 6,05 | 00:00:00 | | 2010-01-19 | 6,00 | 168.900 | 6,09 | 5,95 | 6,01 | 00:00:00 | | 2010-01-20 | 5,79 | 196.800 | 5,95 | 5,74 | 5,95 | 00:00:00 | | 2010-01-21 | 5,40 | 321.600 | 6,11 | 5,33 | 5,75 | 00:00:00 | | 2010-01-22 | 5,24 | 290.300 | 5,45 | 5,00 | 5,35 | 00:00:00 | | 2010-01-25 | 5,08 | 363.700 | 5,41 | 4,98 | 5,33 | 00:00:00 | | 2010-01-26 | 5,30 | 609.400 | 5,33 | 4,94 | 5,07 | 00:00:00 | | 2010-01-27 | 5,12 | 699.200 | 5,30 | 5,00 | 5,30 | 00:00:00 | | 2010-01-28 | 4,99 | 400.600 | 5,15 | 4,70 | 5,15 | 00:00:00 | | 2010-01-29 | 5,00 | 253.200 | 5,15 | 4,80 | 5,01 | 00:00:00 | | 2010-02-01 | 5,18 | 717.900 | 5,20 | 4,96 | 5,10 | 00:00:00 | | 2010-02-02 | 5,15 | 649.600 | 5,28 | 5,10 | 5,22 | 00:00:00 | | 2010-02-03 | 5,00 | 164.900 | 5,18 | 4,98 | 5,18 | 00:00:00 | | 2010-02-04 | 4,80 | 284.400 | 4,97 | 4,79 | 4,94 | 00:00:00 | | 2010-02-05 | 4,92 | 368.900 | 4,97 | 4,67 | 4,80 | 00:00:00 | | 2010-02-08 | 5,00 | 341.800 | 5,02 | 4,86 | 4,92 | 00:00:00 | | 2010-02-09 | 5,15 | 304.200 | 5,23 | 4,97 | 5,05 | 00:00:00 | | 2010-02-10 | 5,27 | 456.800 | 5,37 | 5,03 | 5,15 | 00:00:00 | | 2010-02-11 | 5,62 | 407.600 | 5,62 | 5,27 | 5,33 | 00:00:00 | | 2010-02-12 | 5,50 | 230.800 | 5,69 | 5,42 | 5,49 | 00:00:00 | | 2010-02-16 | 5,60 | 135.100 | 5,71 | 5,54 | 5,60 | 00:00:00 | | 2010-02-17 | 5,47 | 77.300 | 5,65 | 5,46 | 5,60 | 00:00:00 | | 2010-02-18 | 5,46 | 141.000 | 5,49 | 5,31 | 5,40 | 00:00:00 | | 2010-02-19 | 5,52 | 174.900 | 5,59 | 5,28 | 5,35 | 00:00:00 | | 2010-02-22 | 5,30 | 93.500 | 5,57 | 5,26 | 5,57 | 00:00:00 | | 2010-02-23 | 5,09 | 170.300 | 5,30 | 5,03 | 5,30 | 00:00:00 | | 2010-02-24 | 4,95 | 211.200 | 5,18 | 4,92 | 5,11 | 00:00:00 | | 2010-02-25 | 5,00 | 312.900 | 5,03 | 4,82 | 4,92 | 00:00:00 | | 2010-02-26 | 5,06 | 203.200 | 5,14 | 4,95 | 5,09 | 00:00:00 | | 2010-03-01 | 5,10 | 154.500 | 5,19 | 5,00 | 5,03 | 00:00:00 | | 2010-03-02 | 5,14 | 205.900 | 5,24 | 5,00 | 5,10 | 00:00:00 | | 2010-03-03 | 5,14 | 114.700 | 5,27 | 5,11 | 5,21 | 00:00:00 | | 2010-03-04 | 5,23 | 243.500 | 5,29 | 5,18 | 5,18 | 00:00:00 | | 2010-03-05 | 5,45 | 90.800 | 5,47 | 5,19 | 5,30 | 00:00:00 | | 2010-03-08 | 5,35 | 88.500 | 5,44 | 5,30 | 5,44 | 00:00:00 | | 2010-03-09 | 5,47 | 91.600 | 5,55 | 5,30 | 5,35 | 00:00:00 | | 2010-03-10 | 5,37 | 300.100 | 5,55 | 5,34 | 5,50 | 00:00:00 | | 2010-03-11 | 5,36 | 207.300 | 5,40 | 5,28 | 5,39 | 00:00:00 | | 2010-03-12 | 5,30 | 327.600 | 5,40 | 5,18 | 5,40 | 00:00:00 | | 2010-03-15 | 5,25 | 236.500 | 5,70 | 5,25 | 5,29 | 00:00:00 | | 2010-03-16 | 5,78 | 276.300 | 5,84 | 5,32 | 5,32 | 00:00:00 | | 2010-03-17 | 5,95 | 510.800 | 6,00 | 5,76 | 5,78 | 00:00:00 | | 2010-03-18 | 6,07 | 366.100 | 6,20 | 5,95 | 6,01 | 00:00:00 | | 2010-03-19 | 6,27 | 740.000 | 6,30 | 5,76 | 6,13 | 00:00:00 | | 2010-03-22 | 6,00 | 196.100 | 6,25 | 5,85 | 6,25 | 00:00:00 | | 2010-03-23 | 6,02 | 92.500 | 6,12 | 5,97 | 6,05 | 00:00:00 | | 2010-03-24 | 5,98 | 186.300 | 6,06 | 5,96 | 6,02 | 00:00:00 | | 2010-03-25 | 5,91 | 127.200 | 6,11 | 5,90 | 6,08 | 00:00:00 | | 2010-03-26 | 6,15 | 394.400 | 6,15 | 5,75 | 5,95 | 00:00:00 | | 2010-03-29 | 6,50 | 533.100 | 6,50 | 6,07 | 6,15 | 00:00:00 | | 2010-03-30 | 6,60 | 389.100 | 6,63 | 6,29 | 6,40 | 00:00:00 | | 2010-03-31 | 6,55 | 164.000 | 6,62 | 6,33 | 6,59 | 00:00:00 | | 2010-04-01 | 6,55 | 158.500 | 6,68 | 6,41 | 6,50 | 00:00:00 | | 2010-04-05 | 6,67 | 260.800 | 6,70 | 6,48 | 6,65 | 00:00:00 | | 2010-04-06 | 6,50 | 328.600 | 6,65 | 6,50 | 6,62 | 00:00:00 | | 2010-04-07 | 6,50 | 289.800 | 6,61 | 6,37 | 6,50 | 00:00:00 | | 2010-04-08 | 6,47 | 265.700 | 6,55 | 6,34 | 6,50 | 00:00:00 | | 2010-04-09 | 6,63 | 180.200 | 6,67 | 6,40 | 6,47 | 00:00:00 | | 2010-04-12 | 6,53 | 221.300 | 6,75 | 6,49 | 6,55 | 00:00:00 | | 2010-04-13 | 6,32 | 125.100 | 6,53 | 6,21 | 6,53 | 00:00:00 | | 2010-04-14 | 6,50 | 80.200 | 6,50 | 6,29 | 6,37 | 00:00:00 | | 2010-04-15 | 6,45 | 85.900 | 6,50 | 6,36 | 6,43 | 00:00:00 | | 2010-04-16 | 6,31 | 180.000 | 6,44 | 6,30 | 6,35 | 00:00:00 | | 2010-04-19 | 6,30 | 112.900 | 6,35 | 6,21 | 6,35 | 00:00:00 | | 2010-04-20 | 6,15 | 266.600 | 6,34 | 6,09 | 6,30 | 00:00:00 | | 2010-04-21 | 6,20 | 255.700 | 6,24 | 6,13 | 6,15 | 00:00:00 | | 2010-04-22 | 6,20 | 367.000 | 6,24 | 6,05 | 6,16 | 00:00:00 | | 2010-04-23 | 6,50 | 178.900 | 6,50 | 6,16 | 6,16 | 00:00:00 | | 2010-04-26 | 3,60 | 6.453.800 | 4,27 | 3,45 | 3,69 | 00:00:00 | | 2010-04-27 | 3,45 | 1.401.900 | 3,62 | 3,30 | 3,55 | 00:00:00 | | 2010-04-28 | 3,46 | 857.200 | 3,55 | 3,42 | 3,45 | 00:00:00 | | 2010-04-29 | 3,49 | 845.300 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2010-04-30 | 3,99 | 1.888.900 | 4,12 | 3,62 | 3,62 | 00:00:00 | | 2010-05-03 | 3,97 | 955.200 | 4,14 | 3,88 | 4,01 | 00:00:00 | | 2010-05-04 | 3,89 | 425.300 | 3,98 | 3,68 | 3,96 | 00:00:00 | | 2010-05-05 | 3,74 | 552.800 | 3,81 | 3,69 | 3,79 | 00:00:00 | | 2010-05-06 | 3,70 | 213.100 | 3,81 | 3,62 | 3,75 | 00:00:00 | | 2010-05-07 | 3,59 | 982.700 | 3,75 | 3,54 | 3,75 | 00:00:00 | | 2010-05-10 | 3,74 | 437.400 | 3,75 | 3,60 | 3,63 | 00:00:00 | | 2010-05-11 | 3,89 | 420.800 | 3,94 | 3,66 | 3,94 | 00:00:00 | | 2010-05-12 | 3,93 | 363.100 | 4,05 | 3,89 | 3,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
