|
 GABRIEL RES J - [Ticker: GBU.TO] |     | | Última Transacción | 0,330 | Hora de Cotización | 2017-11-01 - 16:57:00 | | Variación | +0,010 (+3,130%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,330 | Mínimo | 0,330 | | Volumen | 1.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,310 x 0 - 0,340 x 0 | Yield | | | Cierre Anterior | 0,320 | PER | 0,00% | | Apertura | 0,330 | 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 GBU.TO desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-09-29 | 3,40 | 1.168 | 3,50 | 3,05 | 3,10 | 00:00:00 | | 2000-10-02 | 3,45 | 20.400 | 3,50 | 3,45 | 3,50 | 00:00:00 | | 2000-10-03 | 3,30 | 39.700 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2000-10-04 | 3,00 | 49.300 | 3,15 | 2,92 | 2,92 | 00:00:00 | | 2000-10-05 | 3,10 | 8.300 | 3,10 | 3,06 | 3,10 | 00:00:00 | | 2000-10-06 | 3,05 | 187.600 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2000-10-10 | 3,08 | 87.500 | 3,20 | 3,05 | 3,10 | 00:00:00 | | 2000-10-11 | 3,05 | 100.200 | 3,14 | 3,05 | 3,10 | 00:00:00 | | 2000-10-12 | 3,20 | 154.600 | 3,40 | 3,15 | 3,40 | 00:00:00 | | 2000-10-13 | 3,30 | 207.200 | 3,40 | 3,25 | 3,30 | 00:00:00 | | 2000-10-16 | 3,20 | 806.200 | 3,39 | 3,20 | 3,25 | 00:00:00 | | 2000-10-17 | 3,35 | 148.100 | 3,35 | 3,25 | 3,30 | 00:00:00 | | 2000-10-18 | 3,33 | 248.200 | 3,40 | 3,04 | 3,40 | 00:00:00 | | 2000-10-19 | 3,40 | 225.800 | 3,44 | 3,40 | 3,44 | 00:00:00 | | 2000-10-20 | 3,35 | 335.800 | 3,40 | 3,35 | 3,38 | 00:00:00 | | 2000-10-23 | 3,35 | 135.700 | 3,45 | 3,30 | 3,35 | 00:00:00 | | 2000-10-24 | 3,30 | 206.000 | 3,36 | 3,30 | 3,35 | 00:00:00 | | 2000-10-25 | 3,15 | 32.300 | 3,22 | 3,15 | 3,22 | 00:00:00 | | 2000-10-26 | 3,15 | 69.200 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2000-10-27 | 3,15 | 54.400 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2000-10-30 | 3,10 | 64.700 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2000-10-31 | 3,00 | 23.300 | 3,12 | 2,95 | 3,12 | 00:00:00 | | 2000-11-01 | 2,95 | 269.300 | 2,98 | 2,90 | 2,97 | 00:00:00 | | 2000-11-02 | 2,90 | 31.700 | 2,99 | 2,90 | 2,98 | 00:00:00 | | 2000-11-03 | 2,90 | 26.700 | 2,99 | 2,90 | 2,95 | 00:00:00 | | 2000-11-06 | 2,99 | 9.300 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2000-11-07 | 2,95 | 172.000 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2000-11-08 | 2,97 | 37.700 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2000-11-09 | 2,85 | 272.800 | 2,98 | 2,85 | 2,97 | 00:00:00 | | 2000-11-10 | 2,75 | 12.700 | 2,80 | 2,75 | 2,80 | 00:00:00 | | 2000-11-13 | 2,80 | 16.900 | 2,80 | 2,71 | 2,71 | 00:00:00 | | 2000-11-14 | 2,85 | 22.400 | 2,95 | 2,85 | 2,85 | 00:00:00 | | 2000-11-15 | 2,85 | 8.500 | 2,97 | 2,85 | 2,97 | 00:00:00 | | 2000-11-16 | 2,87 | 303.400 | 2,95 | 2,87 | 2,90 | 00:00:00 | | 2000-11-17 | 2,90 | 11.300 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2000-11-20 | 2,85 | 21.700 | 2,87 | 2,80 | 2,80 | 00:00:00 | | 2000-11-21 | 2,70 | 37.500 | 2,85 | 2,70 | 2,85 | 00:00:00 | | 2000-11-22 | 2,60 | 148.800 | 2,70 | 2,60 | 2,65 | 00:00:00 | | 2000-11-23 | 2,85 | 16.600 | 2,85 | 2,69 | 2,70 | 00:00:00 | | 2000-11-24 | 2,83 | 16.400 | 2,85 | 2,83 | 2,85 | 00:00:00 | | 2000-11-27 | 2,70 | 6.100 | 2,77 | 2,70 | 2,70 | 00:00:00 | | 2000-11-28 | 2,75 | 14.900 | 2,78 | 2,73 | 2,78 | 00:00:00 | | 2000-11-29 | 2,57 | 36.200 | 2,75 | 2,57 | 2,75 | 00:00:00 | | 2000-11-30 | 2,57 | 14.000 | 2,60 | 2,57 | 2,60 | 00:00:00 | | 2000-12-01 | 2,50 | 559.200 | 2,57 | 2,50 | 2,57 | 00:00:00 | | 2000-12-04 | 2,40 | 508.000 | 2,50 | 2,35 | 2,50 | 00:00:00 | | 2000-12-05 | 2,50 | 38.100 | 2,55 | 2,45 | 2,55 | 00:00:00 | | 2000-12-06 | 2,45 | 173.400 | 2,55 | 2,45 | 2,55 | 00:00:00 | | 2000-12-07 | 2,45 | 28.000 | 2,50 | 2,45 | 2,50 | 00:00:00 | | 2000-12-08 | 2,52 | 314.300 | 2,58 | 2,50 | 2,55 | 00:00:00 | | 2000-12-11 | 2,55 | 40.600 | 2,60 | 2,55 | 2,57 | 00:00:00 | | 2000-12-12 | 2,53 | 38.400 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2000-12-13 | 2,55 | 37.800 | 2,56 | 2,51 | 2,56 | 00:00:00 | | 2000-12-14 | 2,59 | 31.000 | 2,59 | 2,55 | 2,55 | 00:00:00 | | 2000-12-15 | 2,65 | 139.000 | 2,65 | 2,56 | 2,59 | 00:00:00 | | 2000-12-18 | 2,65 | 21.900 | 2,67 | 2,65 | 2,65 | 00:00:00 | | 2000-12-19 | 2,65 | 13.000 | 2,69 | 2,65 | 2,69 | 00:00:00 | | 2000-12-20 | 2,70 | 45.100 | 2,73 | 2,70 | 2,72 | 00:00:00 | | 2000-12-21 | 2,75 | 428.200 | 2,85 | 2,74 | 2,75 | 00:00:00 | | 2000-12-22 | 2,84 | 20.100 | 2,85 | 2,75 | 2,78 | 00:00:00 | | 2000-12-27 | 2,80 | 8.400 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2000-12-28 | 2,80 | 23.600 | 2,82 | 2,80 | 2,80 | 00:00:00 | | 2000-12-29 | 3,00 | 227.800 | 3,00 | 2,85 | 2,85 | 00:00:00 | | 2001-01-02 | 2,95 | 22.000 | 3,10 | 2,95 | 3,10 | 00:00:00 | | 2001-01-03 | 3,05 | 6.500 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2001-01-04 | 2,95 | 4.500 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2001-01-05 | 2,95 | 2.700 | 2,98 | 2,95 | 2,98 | 00:00:00 | | 2001-01-08 | 2,90 | 18.600 | 2,95 | 2,90 | 2,95 | 00:00:00 | | 2001-01-09 | 2,90 | 13.800 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2001-01-10 | 2,85 | 80.600 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2001-01-11 | 2,74 | 88.100 | 2,85 | 2,74 | 2,85 | 00:00:00 | | 2001-01-12 | 2,68 | 31.100 | 2,79 | 2,68 | 2,79 | 00:00:00 | | 2001-01-15 | 2,75 | 81.200 | 2,75 | 2,65 | 2,75 | 00:00:00 | | 2001-01-16 | 2,70 | 102.600 | 2,78 | 2,70 | 2,78 | 00:00:00 | | 2001-01-17 | 2,70 | 17.100 | 2,74 | 2,70 | 2,74 | 00:00:00 | | 2001-01-18 | 2,70 | 178.400 | 2,78 | 2,70 | 2,75 | 00:00:00 | | 2001-01-19 | 2,70 | 73.000 | 2,79 | 2,70 | 2,70 | 00:00:00 | | 2001-01-22 | 2,70 | 70.000 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2001-01-23 | 2,70 | 24.000 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2001-01-24 | 2,68 | 15.700 | 2,70 | 2,68 | 2,70 | 00:00:00 | | 2001-01-25 | 2,68 | 5.300 | 2,68 | 2,68 | 2,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
