|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-04-27 | 3,37 | 978.000 | 3,42 | 3,23 | 3,23 | 00:00:00 | 2011-04-28 | 3,49 | 1.500.000 | 3,59 | 3,35 | 3,37 | 00:00:00 | 2011-04-29 | 3,46 | 310.000 | 3,57 | 3,41 | 3,51 | 00:00:00 | 2011-05-02 | 3,44 | 421.400 | 3,53 | 3,35 | 3,38 | 00:00:00 | 2011-05-03 | 3,30 | 841.000 | 3,40 | 3,26 | 3,40 | 00:00:00 | 2011-05-04 | 3,31 | 503.500 | 3,34 | 3,17 | 3,34 | 00:00:00 | 2011-05-05 | 3,13 | 205.300 | 3,25 | 3,11 | 3,25 | 00:00:00 | 2011-05-06 | 3,20 | 146.600 | 3,24 | 3,13 | 3,16 | 00:00:00 | 2011-05-09 | 3,22 | 1.273.700 | 3,25 | 3,14 | 3,25 | 00:00:00 | 2011-05-10 | 3,11 | 490.000 | 3,18 | 3,09 | 3,13 | 00:00:00 | 2011-05-11 | 3,09 | 1.157.200 | 3,21 | 3,06 | 3,11 | 00:00:00 | 2011-05-12 | 3,06 | 1.300.000 | 3,10 | 3,01 | 3,09 | 00:00:00 | 2011-05-13 | 3,12 | 1.300.000 | 3,22 | 3,00 | 3,04 | 00:00:00 | 2011-05-16 | 3,11 | 402.000 | 3,21 | 3,06 | 3,06 | 00:00:00 | 2011-05-17 | 3,06 | 87.800 | 3,11 | 3,03 | 3,04 | 00:00:00 | 2011-05-18 | 3,19 | 270.500 | 3,20 | 3,02 | 3,03 | 00:00:00 | 2011-05-19 | 3,18 | 397.200 | 3,20 | 3,11 | 3,11 | 00:00:00 | 2011-05-20 | 3,39 | 232.000 | 3,41 | 3,15 | 3,18 | 00:00:00 | 2011-05-24 | 3,42 | 143.000 | 3,45 | 3,34 | 3,39 | 00:00:00 | 2011-05-25 | 3,48 | 166.200 | 3,56 | 3,36 | 3,39 | 00:00:00 | 2011-05-26 | 3,43 | 157.100 | 3,45 | 3,37 | 3,45 | 00:00:00 | 2011-05-27 | 3,40 | 213.000 | 3,45 | 3,39 | 3,40 | 00:00:00 | 2011-05-30 | 3,36 | 14.200 | 3,38 | 3,32 | 3,35 | 00:00:00 | 2011-05-31 | 3,54 | 377.400 | 3,62 | 3,32 | 3,36 | 00:00:00 | 2011-06-01 | 3,39 | 357.100 | 3,51 | 3,34 | 3,50 | 00:00:00 | 2011-06-02 | 3,27 | 44.900 | 3,39 | 3,26 | 3,39 | 00:00:00 | 2011-06-03 | 3,19 | 122.000 | 3,30 | 3,13 | 3,29 | 00:00:00 | 2011-06-06 | 3,10 | 72.300 | 3,19 | 3,08 | 3,19 | 00:00:00 | 2011-06-07 | 3,09 | 586.000 | 3,16 | 3,09 | 3,13 | 00:00:00 | 2011-06-08 | 3,01 | 74.100 | 3,28 | 3,01 | 3,02 | 00:00:00 | 2011-06-09 | 3,06 | 289.700 | 3,08 | 3,01 | 3,01 | 00:00:00 | 2011-06-10 | 2,97 | 308.000 | 3,06 | 2,94 | 3,05 | 00:00:00 | 2011-06-13 | 2,92 | 212.900 | 3,06 | 2,92 | 3,03 | 00:00:00 | 2011-06-14 | 2,88 | 68.600 | 2,95 | 2,86 | 2,95 | 00:00:00 | 2011-06-15 | 2,71 | 127.500 | 2,87 | 2,69 | 2,84 | 00:00:00 | 2011-06-16 | 2,50 | 197.300 | 2,79 | 2,50 | 2,71 | 00:00:00 | 2011-06-17 | 2,42 | 526.300 | 2,61 | 2,42 | 2,50 | 00:00:00 | 2011-06-20 | 2,47 | 299.800 | 2,49 | 2,32 | 2,42 | 00:00:00 | 2011-06-21 | 2,50 | 121.000 | 2,54 | 2,43 | 2,48 | 00:00:00 | 2011-06-22 | 2,49 | 315.900 | 2,63 | 2,46 | 2,50 | 00:00:00 | 2011-06-23 | 2,40 | 82.400 | 2,47 | 2,40 | 2,44 | 00:00:00 | 2011-06-24 | 2,32 | 85.800 | 2,44 | 2,32 | 2,44 | 00:00:00 | 2011-06-27 | 2,28 | 109.000 | 2,36 | 2,27 | 2,34 | 00:00:00 | 2011-06-28 | 2,21 | 138.100 | 2,33 | 2,18 | 2,31 | 00:00:00 | 2011-06-29 | 2,54 | 765.000 | 2,67 | 2,21 | 2,25 | 00:00:00 | 2011-06-30 | 2,73 | 176.800 | 2,80 | 2,50 | 2,55 | 00:00:00 | 2011-07-04 | 2,72 | 23.700 | 2,80 | 2,67 | 2,75 | 00:00:00 | 2011-07-05 | 2,82 | 221.900 | 2,90 | 2,71 | 2,72 | 00:00:00 | 2011-07-06 | 2,74 | 80.400 | 2,79 | 2,60 | 2,79 | 00:00:00 | 2011-07-07 | 2,78 | 49.400 | 2,80 | 2,67 | 2,75 | 00:00:00 | 2011-07-08 | 2,76 | 21.600 | 2,80 | 2,72 | 2,76 | 00:00:00 | 2011-07-11 | 2,68 | 36.600 | 2,79 | 2,67 | 2,76 | 00:00:00 | 2011-07-12 | 2,75 | 78.600 | 2,80 | 2,56 | 2,63 | 00:00:00 | 2011-07-13 | 2,79 | 179.500 | 2,86 | 2,73 | 2,73 | 00:00:00 | 2011-07-14 | 2,76 | 112.800 | 2,87 | 2,75 | 2,76 | 00:00:00 | 2011-07-15 | 2,84 | 90.100 | 2,85 | 2,67 | 2,67 | 00:00:00 | 2011-07-18 | 2,89 | 176.000 | 2,94 | 2,75 | 2,83 | 00:00:00 | 2011-07-19 | 2,77 | 59.900 | 2,89 | 2,77 | 2,85 | 00:00:00 | 2011-07-20 | 2,67 | 106.000 | 2,80 | 2,65 | 2,75 | 00:00:00 | 2011-07-21 | 2,59 | 22.800 | 2,70 | 2,55 | 2,65 | 00:00:00 | 2011-07-22 | 2,65 | 45.500 | 2,73 | 2,58 | 2,63 | 00:00:00 | 2011-07-25 | 2,63 | 22.000 | 2,70 | 2,56 | 2,56 | 00:00:00 | 2011-07-26 | 2,65 | 56.300 | 2,81 | 2,54 | 2,58 | 00:00:00 | 2011-07-27 | 2,60 | 334.800 | 2,79 | 2,55 | 2,65 | 00:00:00 | 2011-07-28 | 2,48 | 131.200 | 2,65 | 2,47 | 2,56 | 00:00:00 | 2011-07-29 | 2,55 | 110.800 | 2,70 | 2,40 | 2,46 | 00:00:00 | 2011-08-02 | 2,61 | 77.300 | 2,63 | 2,48 | 2,59 | 00:00:00 | 2011-08-03 | 2,41 | 240.400 | 2,56 | 2,34 | 2,56 | 00:00:00 | 2011-08-04 | 2,13 | 165.200 | 2,46 | 2,13 | 2,40 | 00:00:00 | 2011-08-05 | 1,96 | 159.000 | 2,26 | 1,96 | 2,14 | 00:00:00 | 2011-08-08 | 2,00 | 117.000 | 2,05 | 1,96 | 2,03 | 00:00:00 | 2011-08-09 | 2,00 | 114.800 | 2,01 | 1,92 | 1,97 | 00:00:00 | 2011-08-10 | 2,23 | 150.200 | 2,35 | 1,97 | 1,98 | 00:00:00 | 2011-08-11 | 2,22 | 282.800 | 2,43 | 2,17 | 2,24 | 00:00:00 | 2011-08-12 | 2,12 | 193.600 | 2,29 | 2,06 | 2,28 | 00:00:00 | 2011-08-15 | 2,39 | 97.400 | 2,40 | 2,14 | 2,22 | 00:00:00 | 2011-08-16 | 2,44 | 120.700 | 2,56 | 2,38 | 2,47 | 00:00:00 | 2011-08-17 | 2,37 | 128.300 | 2,49 | 2,25 | 2,48 | 00:00:00 | 2011-08-18 | 2,12 | 111.900 | 2,38 | 2,02 | 2,38 | 00:00:00 | 2011-08-19 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|