|
 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 | | 2010-05-12 | 3,93 | 363.100 | 4,05 | 3,89 | 3,95 | 00:00:00 | | 2010-05-13 | 3,72 | 414.200 | 3,85 | 3,67 | 3,80 | 00:00:00 | | 2010-05-14 | 3,90 | 487.000 | 3,94 | 3,65 | 3,75 | 00:00:00 | | 2010-05-17 | 3,82 | 239.200 | 3,94 | 3,63 | 3,94 | 00:00:00 | | 2010-05-18 | 3,69 | 145.800 | 3,85 | 3,66 | 3,85 | 00:00:00 | | 2010-05-19 | 3,55 | 279.500 | 3,75 | 3,38 | 3,63 | 00:00:00 | | 2010-05-20 | 3,28 | 411.400 | 3,58 | 3,11 | 3,57 | 00:00:00 | | 2010-05-21 | 3,36 | 307.400 | 3,51 | 3,25 | 3,26 | 00:00:00 | | 2010-05-25 | 3,38 | 241.900 | 3,45 | 3,25 | 3,29 | 00:00:00 | | 2010-05-26 | 3,85 | 1.003.800 | 3,96 | 3,45 | 3,60 | 00:00:00 | | 2010-05-27 | 3,83 | 705.500 | 3,91 | 3,70 | 3,85 | 00:00:00 | | 2010-05-28 | 3,76 | 118.500 | 3,85 | 3,66 | 3,85 | 00:00:00 | | 2010-05-31 | 5,43 | 2.394.000 | 5,80 | 5,30 | 5,30 | 00:00:00 | | 2010-06-01 | 5,05 | 1.236.300 | 5,74 | 5,03 | 5,45 | 00:00:00 | | 2010-06-02 | 4,90 | 726.300 | 5,05 | 4,76 | 5,00 | 00:00:00 | | 2010-06-03 | 4,88 | 434.400 | 4,98 | 4,80 | 4,98 | 00:00:00 | | 2010-06-04 | 4,87 | 143.800 | 4,95 | 4,81 | 4,89 | 00:00:00 | | 2010-06-07 | 5,05 | 476.500 | 5,07 | 4,75 | 4,75 | 00:00:00 | | 2010-06-08 | 4,96 | 275.700 | 5,23 | 4,90 | 5,03 | 00:00:00 | | 2010-06-09 | 4,90 | 77.100 | 5,02 | 4,85 | 4,99 | 00:00:00 | | 2010-06-10 | 4,85 | 154.900 | 4,94 | 4,78 | 4,78 | 00:00:00 | | 2010-06-11 | 5,05 | 176.500 | 5,07 | 4,86 | 4,90 | 00:00:00 | | 2010-06-14 | 5,00 | 234.400 | 5,29 | 4,97 | 4,97 | 00:00:00 | | 2010-06-15 | 5,04 | 68.200 | 5,14 | 4,91 | 5,02 | 00:00:00 | | 2010-06-16 | 5,00 | 76.700 | 5,11 | 4,94 | 5,11 | 00:00:00 | | 2010-06-17 | 5,01 | 165.900 | 5,05 | 4,96 | 5,04 | 00:00:00 | | 2010-06-18 | 4,95 | 499.600 | 5,02 | 4,83 | 4,96 | 00:00:00 | | 2010-06-21 | 4,80 | 234.200 | 4,99 | 4,80 | 4,97 | 00:00:00 | | 2010-06-22 | 4,74 | 97.000 | 4,85 | 4,71 | 4,85 | 00:00:00 | | 2010-06-23 | 4,70 | 107.000 | 4,77 | 4,69 | 4,71 | 00:00:00 | | 2010-06-24 | 4,62 | 192.800 | 4,77 | 4,50 | 4,50 | 00:00:00 | | 2010-06-25 | 4,93 | 180.400 | 4,93 | 4,56 | 4,63 | 00:00:00 | | 2010-06-28 | 4,75 | 163.200 | 4,92 | 4,75 | 4,92 | 00:00:00 | | 2010-06-29 | 4,60 | 135.500 | 4,77 | 4,57 | 4,72 | 00:00:00 | | 2010-06-30 | 4,83 | 174.400 | 4,83 | 4,60 | 4,65 | 00:00:00 | | 2010-07-02 | 4,68 | 176.900 | 4,91 | 4,68 | 4,70 | 00:00:00 | | 2010-07-05 | 4,53 | 44.300 | 4,78 | 4,53 | 4,71 | 00:00:00 | | 2010-07-06 | 4,43 | 87.800 | 4,58 | 4,43 | 4,55 | 00:00:00 | | 2010-07-07 | 4,39 | 177.900 | 4,60 | 4,26 | 4,42 | 00:00:00 | | 2010-07-08 | 4,28 | 144.900 | 4,42 | 4,26 | 4,42 | 00:00:00 | | 2010-07-09 | 4,30 | 77.700 | 4,37 | 4,14 | 4,28 | 00:00:00 | | 2010-07-12 | 4,23 | 79.000 | 4,33 | 4,19 | 4,22 | 00:00:00 | | 2010-07-13 | 4,32 | 190.500 | 4,48 | 4,30 | 4,41 | 00:00:00 | | 2010-07-14 | 4,27 | 146.300 | 4,36 | 4,19 | 4,32 | 00:00:00 | | 2010-07-15 | 4,03 | 206.900 | 4,29 | 4,03 | 4,21 | 00:00:00 | | 2010-07-16 | 3,91 | 284.500 | 4,05 | 3,87 | 4,03 | 00:00:00 | | 2010-07-19 | 3,62 | 316.700 | 4,00 | 3,59 | 4,00 | 00:00:00 | | 2010-07-20 | 3,50 | 381.600 | 3,66 | 3,44 | 3,66 | 00:00:00 | | 2010-07-21 | 3,63 | 270.400 | 3,73 | 3,53 | 3,55 | 00:00:00 | | 2010-07-22 | 3,83 | 223.600 | 3,91 | 3,75 | 3,75 | 00:00:00 | | 2010-07-23 | 3,86 | 86.000 | 4,00 | 3,82 | 3,85 | 00:00:00 | | 2010-07-26 | 3,64 | 165.900 | 3,91 | 3,64 | 3,91 | 00:00:00 | | 2010-07-27 | 3,70 | 161.100 | 3,80 | 3,62 | 3,65 | 00:00:00 | | 2010-07-28 | 3,71 | 190.100 | 3,80 | 3,69 | 3,75 | 00:00:00 | | 2010-07-29 | 3,91 | 109.900 | 3,95 | 3,74 | 3,79 | 00:00:00 | | 2010-07-30 | 3,98 | 298.700 | 4,00 | 3,83 | 3,83 | 00:00:00 | | 2010-08-03 | 3,96 | 276.700 | 4,01 | 3,88 | 4,00 | 00:00:00 | | 2010-08-04 | 3,98 | 185.700 | 4,00 | 3,92 | 3,98 | 00:00:00 | | 2010-08-05 | 3,94 | 60.700 | 4,00 | 3,86 | 4,00 | 00:00:00 | | 2010-08-06 | 3,86 | 55.900 | 3,99 | 3,82 | 3,99 | 00:00:00 | | 2010-08-09 | 3,86 | 52.000 | 3,93 | 3,85 | 3,91 | 00:00:00 | | 2010-08-10 | 3,85 | 33.000 | 3,89 | 3,82 | 3,89 | 00:00:00 | | 2010-08-11 | 3,60 | 94.600 | 3,85 | 3,60 | 3,85 | 00:00:00 | | 2010-08-12 | 3,67 | 154.100 | 3,68 | 3,61 | 3,61 | 00:00:00 | | 2010-08-13 | 3,70 | 51.000 | 3,72 | 3,65 | 3,68 | 00:00:00 | | 2010-08-16 | 3,78 | 184.700 | 3,78 | 3,66 | 3,70 | 00:00:00 | | 2010-08-17 | 3,67 | 527.000 | 3,77 | 3,66 | 3,77 | 00:00:00 | | 2010-08-18 | 3,75 | 138.200 | 3,78 | 3,65 | 3,70 | 00:00:00 | | 2010-08-19 | 3,84 | 77.200 | 3,93 | 3,80 | 3,87 | 00:00:00 | | 2010-08-20 | 3,81 | 111.800 | 3,83 | 3,75 | 3,82 | 00:00:00 | | 2010-08-23 | 3,72 | 23.000 | 3,77 | 3,69 | 3,76 | 00:00:00 | | 2010-08-24 | 3,61 | 32.500 | 3,79 | 3,59 | 3,68 | 00:00:00 | | 2010-08-25 | 3,68 | 33.100 | 3,69 | 3,58 | 3,68 | 00:00:00 | | 2010-08-26 | 3,90 | 210.900 | 3,90 | 3,69 | 3,74 | 00:00:00 | | 2010-08-27 | 3,90 | 225.000 | 3,96 | 3,82 | 3,86 | 00:00:00 | | 2010-08-30 | 3,86 | 132.700 | 3,94 | 3,85 | 3,90 | 00:00:00 | | 2010-08-31 | 3,96 | 482.300 | 4,00 | 3,86 | 3,98 | 00:00:00 | | 2010-09-01 | 4,32 | 435.500 | 4,38 | 3,88 | 3,88 | 00:00:00 | | 2010-09-02 | 4,13 | 163.200 | 4,44 | 4,11 | 4,44 | 00:00:00 | | 2010-09-03 | 4,10 | 114.300 | 4,21 | 4,08 | 4,21 | 00:00:00 | | 2010-09-07 | 4,14 | 56.700 | 4,29 | 4,11 | 4,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
