US Dollar vs MXN

Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

Regístrate

Inicio
Invertir
Acciones
Canadá
TSXV
Gatekeeper Systems Inc (GSI)
Gatekeeper Systems Inc (GSI) Histórico

GSI Gatekeeper Systems Inc

0.69

0.01 (1.47%)

28 May 2024 - Cerrado

Retrasado por 15 minutos

GSI Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
28 May 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0
27 May 2024	0.68	0.00	0.00%	0.68	0.69	0.68	31,611
24 May 2024	0.68	-0.01	-1.45%	0.69	0.70	0.68	31,510
23 May 2024	0.69	0.00	0.00%	0.69	0.69	0.69	10,100
22 May 2024	0.69	-0.01	-1.43%	0.70	0.70	0.69	50,472
21 May 2024	0.70	-0.01	-1.41%	0.72	0.72	0.70	74,136
17 May 2024	0.71	0.01	1.43%	0.71	0.72	0.71	96,652
16 May 2024	0.70	-0.02	-2.78%	0.72	0.73	0.70	78,844
15 May 2024	0.72	0.01	1.41%	0.71	0.73	0.70	159,500
14 May 2024	0.71	0.02	2.90%	0.69	0.72	0.69	72,960
13 May 2024	0.69	-0.01	-1.43%	0.71	0.71	0.69	44,387
10 May 2024	0.70	-0.01	-1.41%	0.69	0.70	0.69	127,848
09 May 2024	0.71	0.02	2.90%	0.71	0.71	0.70	70,082
08 May 2024	0.69	0.00	0.00%	0.72	0.72	0.69	92,086
07 May 2024	0.69	0.00	0.00%	0.69	0.71	0.69	96,878
06 May 2024	0.69	0.00	0.00%	0.70	0.70	0.68	43,156
03 May 2024	0.69	-0.01	-1.43%	0.70	0.70	0.66	119,987
02 May 2024	0.70	0.02	2.94%	0.67	0.71	0.66	243,444
01 May 2024	0.68	-0.01	-1.45%	0.71	0.71	0.67	147,199
30 Abr 2024	0.69	-0.01	-1.43%	0.70	0.75	0.69	164,760
29 Abr 2024	0.70	-0.06	-7.89%	0.72	0.72	0.68	582,125
26 Abr 2024	0.76	0.01	1.33%	0.74	0.76	0.74	131,817
25 Abr 2024	0.75	-0.02	-2.60%	0.77	0.77	0.74	49,514
24 Abr 2024	0.77	0.00	0.00%	0.78	0.79	0.74	82,241
23 Abr 2024	0.77	0.01	1.32%	0.77	0.78	0.76	117,437
22 Abr 2024	0.76	0.04	5.56%	0.72	0.77	0.71	144,286
19 Abr 2024	0.72	0.00	0.00%	0.72	0.73	0.71	81,985
18 Abr 2024	0.72	0.06	9.09%	0.67	0.76	0.67	141,785
17 Abr 2024	0.66	-0.04	-5.71%	0.71	0.72	0.66	143,736
16 Abr 2024	0.70	-0.03	-4.11%	0.74	0.74	0.69	312,901
15 Abr 2024	0.73	-0.02	-2.67%	0.75	0.76	0.72	260,325
12 Abr 2024	0.75	0.01	1.35%	0.76	0.76	0.71	126,113
11 Abr 2024	0.74	-0.04	-5.13%	0.80	0.80	0.72	309,496
10 Abr 2024	0.78	-0.04	-4.88%	0.80	0.81	0.77	274,899
09 Abr 2024	0.82	-0.04	-4.65%	0.84	0.85	0.80	268,028
08 Abr 2024	0.86	0.04	4.88%	0.81	0.87	0.81	422,098
05 Abr 2024	0.82	0.04	5.13%	0.79	0.82	0.78	276,326
04 Abr 2024	0.78	0.00	0.00%	0.79	0.79	0.77	81,657
03 Abr 2024	0.78	0.01	1.30%	0.77	0.79	0.77	82,516
02 Abr 2024	0.77	-0.03	-3.75%	0.80	0.81	0.77	269,622
01 Abr 2024	0.80	0.01	1.27%	0.77	0.82	0.77	146,206
28 Mar 2024	0.79	0.01	1.28%	0.79	0.79	0.77	84,727
27 Mar 2024	0.78	-0.01	-1.27%	0.79	0.79	0.76	222,241
26 Mar 2024	0.79	0.00	0.00%	0.79	0.80	0.77	165,906
25 Mar 2024	0.79	0.02	2.60%	0.77	0.81	0.77	371,479
22 Mar 2024	0.77	0.10	14.93%	0.68	0.78	0.67	602,479
21 Mar 2024	0.67	0.01	1.52%	0.68	0.68	0.66	72,970
20 Mar 2024	0.66	0.00	0.00%	0.67	0.67	0.66	21,215
19 Mar 2024	0.66	-0.01	-1.49%	0.67	0.68	0.66	67,112
18 Mar 2024	0.67	0.01	1.52%	0.67	0.67	0.66	21,270
15 Mar 2024	0.66	0.00	0.00%	0.66	0.68	0.65	211,861
14 Mar 2024	0.66	-0.05	-7.04%	0.72	0.72	0.65	329,223
13 Mar 2024	0.71	-0.01	-1.39%	0.72	0.73	0.71	40,500
12 Mar 2024	0.72	0.03	4.35%	0.71	0.72	0.69	83,965
11 Mar 2024	0.69	-0.05	-6.76%	0.74	0.74	0.66	152,429
08 Mar 2024	0.74	-0.01	-1.33%	0.77	0.77	0.74	114,713
07 Mar 2024	0.75	0.06	8.70%	0.70	0.76	0.68	339,763
06 Mar 2024	0.69	0.00	0.00%	0.70	0.71	0.68	87,415
05 Mar 2024	0.69	0.01	1.47%	0.68	0.71	0.66	163,309
04 Mar 2024	0.68	-0.01	-1.45%	0.68	0.69	0.67	42,872
01 Mar 2024	0.69	0.04	6.15%	0.65	0.71	0.65	325,558
29 Feb 2024	0.65	0.04	6.56%	0.62	0.68	0.62	199,350

Gatekeeper Systems

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones