|
 Goldcorp Inc. Com - [Ticker: GG] |     | | Última Transacción | 9,290 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,010 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,480 | Mínimo | 9,280 | | Volumen | 3.042.727 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,190 x 23.200 - 13,200 x 20.000 | Yield | | | Cierre Anterior | 9,280 | PER | 0,00% | | Apertura | 9,460 | 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 GG desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-24 | 12,61 | 2.058.400 | 12,65 | 12,12 | 12,24 | 00:00:00 | | 2003-07-25 | 12,62 | 1.974.100 | 12,69 | 12,28 | 12,65 | 00:00:00 | | 2003-07-28 | 12,44 | 1.566.800 | 12,75 | 12,26 | 12,71 | 00:00:00 | | 2003-07-29 | 12,25 | 768.200 | 12,44 | 12,25 | 12,44 | 00:00:00 | | 2003-07-30 | 12,28 | 819.600 | 12,28 | 12,05 | 12,13 | 00:00:00 | | 2003-07-31 | 12,12 | 1.101.200 | 12,31 | 12,08 | 12,29 | 00:00:00 | | 2003-08-01 | 11,94 | 1.372.600 | 12,24 | 11,80 | 12,05 | 00:00:00 | | 2003-08-04 | 12,30 | 997.000 | 12,55 | 11,97 | 12,02 | 00:00:00 | | 2003-08-05 | 12,28 | 550.500 | 12,29 | 12,10 | 12,19 | 00:00:00 | | 2003-08-06 | 12,58 | 1.412.000 | 12,61 | 12,21 | 12,28 | 00:00:00 | | 2003-08-07 | 12,55 | 908.800 | 12,68 | 12,41 | 12,58 | 00:00:00 | | 2003-08-08 | 13,13 | 2.075.000 | 13,13 | 12,46 | 12,53 | 00:00:00 | | 2003-08-11 | 13,27 | 1.841.500 | 13,50 | 12,88 | 13,50 | 00:00:00 | | 2003-08-12 | 13,01 | 1.965.000 | 13,20 | 12,93 | 13,20 | 00:00:00 | | 2003-08-13 | 13,17 | 1.509.400 | 13,25 | 12,78 | 12,80 | 00:00:00 | | 2003-08-14 | 13,09 | 1.535.900 | 13,32 | 12,96 | 13,25 | 00:00:00 | | 2003-08-15 | 13,00 | 556.800 | 13,18 | 12,96 | 13,15 | 00:00:00 | | 2003-08-18 | 12,74 | 878.700 | 12,99 | 12,71 | 12,90 | 00:00:00 | | 2003-08-19 | 13,24 | 1.759.700 | 13,27 | 12,60 | 12,65 | 00:00:00 | | 2003-08-20 | 13,48 | 1.844.200 | 13,54 | 13,23 | 13,29 | 00:00:00 | | 2003-08-21 | 12,84 | 2.114.500 | 13,30 | 12,80 | 13,30 | 00:00:00 | | 2003-08-22 | 12,77 | 1.198.000 | 13,08 | 12,63 | 12,76 | 00:00:00 | | 2003-08-25 | 12,70 | 922.200 | 12,90 | 12,56 | 12,80 | 00:00:00 | | 2003-08-26 | 12,82 | 985.900 | 12,95 | 12,59 | 12,60 | 00:00:00 | | 2003-08-27 | 13,39 | 1.872.000 | 13,39 | 13,09 | 13,23 | 00:00:00 | | 2003-08-28 | 13,15 | 1.004.800 | 13,39 | 13,15 | 13,39 | 00:00:00 | | 2003-08-29 | 13,02 | 1.914.000 | 13,55 | 12,95 | 13,39 | 00:00:00 | | 2003-09-02 | 12,85 | 1.576.600 | 13,07 | 12,75 | 12,77 | 00:00:00 | | 2003-09-03 | 12,85 | 1.275.200 | 13,03 | 12,70 | 12,80 | 00:00:00 | | 2003-09-04 | 13,11 | 1.478.400 | 13,20 | 12,75 | 12,81 | 00:00:00 | | 2003-09-05 | 13,26 | 1.591.100 | 13,44 | 13,24 | 13,28 | 00:00:00 | | 2003-09-08 | 13,59 | 2.924.300 | 13,69 | 13,26 | 13,46 | 00:00:00 | | 2003-09-09 | 13,84 | 2.990.700 | 14,16 | 13,77 | 14,10 | 00:00:00 | | 2003-09-10 | 13,80 | 1.693.100 | 13,94 | 13,68 | 13,93 | 00:00:00 | | 2003-09-11 | 13,93 | 1.818.700 | 13,94 | 13,55 | 13,66 | 00:00:00 | | 2003-09-12 | 13,55 | 2.008.200 | 14,15 | 13,55 | 14,04 | 00:00:00 | | 2003-09-15 | 13,69 | 1.279.500 | 13,79 | 13,55 | 13,62 | 00:00:00 | | 2003-09-16 | 13,60 | 1.260.800 | 13,78 | 13,55 | 13,75 | 00:00:00 | | 2003-09-17 | 13,65 | 1.419.100 | 13,73 | 13,57 | 13,70 | 00:00:00 | | 2003-09-18 | 13,48 | 1.800.300 | 13,84 | 13,45 | 13,80 | 00:00:00 | | 2003-09-19 | 13,82 | 2.303.500 | 13,97 | 13,57 | 13,58 | 00:00:00 | | 2003-09-22 | 14,14 | 2.659.700 | 14,29 | 13,95 | 14,20 | 00:00:00 | | 2003-09-23 | 14,63 | 2.957.300 | 14,66 | 14,09 | 14,15 | 00:00:00 | | 2003-09-24 | 14,89 | 2.296.100 | 14,91 | 14,43 | 14,63 | 00:00:00 | | 2003-09-25 | 14,28 | 3.319.500 | 15,10 | 14,15 | 14,96 | 00:00:00 | | 2003-09-26 | 13,69 | 2.607.500 | 14,20 | 13,69 | 14,03 | 00:00:00 | | 2003-09-29 | 13,87 | 1.833.000 | 14,19 | 13,72 | 13,83 | 00:00:00 | | 2003-09-30 | 13,96 | 1.755.700 | 14,37 | 13,92 | 14,11 | 00:00:00 | | 2003-10-01 | 14,24 | 1.391.000 | 14,24 | 13,75 | 14,15 | 00:00:00 | | 2003-10-02 | 14,33 | 1.379.500 | 14,38 | 13,94 | 13,94 | 00:00:00 | | 2003-10-03 | 13,73 | 3.088.300 | 14,46 | 13,43 | 14,27 | 00:00:00 | | 2003-10-06 | 13,95 | 1.612.200 | 14,07 | 13,69 | 13,83 | 00:00:00 | | 2003-10-07 | 14,33 | 1.648.700 | 14,41 | 14,18 | 14,18 | 00:00:00 | | 2003-10-08 | 14,34 | 1.509.600 | 14,67 | 14,26 | 14,31 | 00:00:00 | | 2003-10-09 | 14,41 | 1.477.900 | 14,42 | 14,01 | 14,14 | 00:00:00 | | 2003-10-10 | 14,56 | 1.062.100 | 14,69 | 14,52 | 14,69 | 00:00:00 | | 2003-10-13 | 14,87 | 1.133.700 | 14,90 | 14,38 | 14,50 | 00:00:00 | | 2003-10-14 | 14,85 | 1.310.600 | 14,96 | 14,64 | 14,67 | 00:00:00 | | 2003-10-15 | 14,71 | 1.056.000 | 14,88 | 14,60 | 14,60 | 00:00:00 | | 2003-10-16 | 14,83 | 1.222.900 | 14,91 | 14,65 | 14,67 | 00:00:00 | | 2003-10-17 | 14,48 | 1.295.300 | 14,84 | 14,48 | 14,84 | 00:00:00 | | 2003-10-20 | 14,70 | 995.100 | 14,80 | 14,55 | 14,55 | 00:00:00 | | 2003-10-21 | 15,33 | 2.242.800 | 15,34 | 14,85 | 14,85 | 00:00:00 | | 2003-10-22 | 15,36 | 2.503.400 | 15,75 | 15,35 | 15,67 | 00:00:00 | | 2003-10-23 | 15,26 | 1.626.000 | 15,42 | 15,14 | 15,34 | 00:00:00 | | 2003-10-24 | 15,64 | 1.977.300 | 15,73 | 15,40 | 15,51 | 00:00:00 | | 2003-10-27 | 15,95 | 1.337.700 | 15,95 | 15,50 | 15,64 | 00:00:00 | | 2003-10-28 | 15,64 | 1.730.900 | 15,84 | 15,45 | 15,83 | 00:00:00 | | 2003-10-29 | 15,95 | 1.600.000 | 16,04 | 15,67 | 15,67 | 00:00:00 | | 2003-10-30 | 15,34 | 2.544.600 | 16,15 | 15,32 | 15,99 | 00:00:00 | | 2003-10-31 | 15,69 | 2.124.900 | 15,90 | 15,26 | 15,41 | 00:00:00 | | 2003-11-03 | 15,25 | 2.006.100 | 15,94 | 15,04 | 15,94 | 00:00:00 | | 2003-11-04 | 15,54 | 1.482.600 | 15,63 | 15,30 | 15,41 | 00:00:00 | | 2003-11-05 | 15,63 | 1.330.900 | 15,78 | 15,48 | 15,50 | 00:00:00 | | 2003-11-06 | 15,25 | 1.323.700 | 15,59 | 15,17 | 15,48 | 00:00:00 | | 2003-11-07 | 15,40 | 1.830.800 | 15,48 | 15,06 | 15,18 | 00:00:00 | | 2003-11-10 | 15,49 | 1.647.000 | 15,79 | 15,36 | 15,49 | 00:00:00 | | 2003-11-11 | 15,28 | 1.219.100 | 15,71 | 15,22 | 15,58 | 00:00:00 | | 2003-11-12 | 16,17 | 2.539.100 | 16,17 | 15,39 | 15,55 | 00:00:00 | | 2003-11-13 | 15,98 | 2.462.200 | 16,38 | 15,79 | 16,25 | 00:00:00 | | 2003-11-14 | 16,48 | 1.857.300 | 16,49 | 16,11 | 16,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
