|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-14 | 16,48 | 1.857.300 | 16,49 | 16,11 | 16,17 | 00:00:00 | | 2003-11-17 | 16,21 | 2.298.700 | 16,46 | 15,83 | 16,40 | 00:00:00 | | 2003-11-18 | 17,05 | 2.247.100 | 17,05 | 16,26 | 16,30 | 00:00:00 | | 2003-11-19 | 17,22 | 1.708.000 | 17,22 | 16,75 | 17,09 | 00:00:00 | | 2003-11-20 | 17,21 | 1.922.600 | 17,40 | 16,96 | 17,32 | 00:00:00 | | 2003-11-21 | 17,27 | 1.317.400 | 17,37 | 17,10 | 17,28 | 00:00:00 | | 2003-11-24 | 16,83 | 2.249.000 | 17,15 | 16,59 | 17,15 | 00:00:00 | | 2003-11-25 | 17,01 | 1.373.900 | 17,15 | 16,83 | 16,83 | 00:00:00 | | 2003-11-26 | 17,52 | 2.050.600 | 17,66 | 17,11 | 17,11 | 00:00:00 | | 2003-11-28 | 17,90 | 833.900 | 18,00 | 17,66 | 17,76 | 00:00:00 | | 2003-12-01 | 18,30 | 2.539.200 | 18,30 | 17,50 | 18,11 | 00:00:00 | | 2003-12-02 | 18,23 | 1.756.800 | 18,50 | 18,03 | 18,25 | 00:00:00 | | 2003-12-03 | 18,23 | 1.663.100 | 18,32 | 18,00 | 18,18 | 00:00:00 | | 2003-12-04 | 17,43 | 2.396.600 | 18,07 | 17,42 | 17,80 | 00:00:00 | | 2003-12-05 | 17,65 | 2.019.300 | 17,96 | 17,25 | 17,31 | 00:00:00 | | 2003-12-08 | 17,66 | 2.107.600 | 17,90 | 17,42 | 17,88 | 00:00:00 | | 2003-12-09 | 17,01 | 2.046.700 | 17,81 | 17,01 | 17,80 | 00:00:00 | | 2003-12-10 | 16,08 | 4.524.600 | 17,19 | 15,90 | 17,09 | 00:00:00 | | 2003-12-11 | 16,68 | 4.247.900 | 16,76 | 15,56 | 15,63 | 00:00:00 | | 2003-12-12 | 16,80 | 2.401.200 | 17,16 | 16,72 | 16,72 | 00:00:00 | | 2003-12-15 | 16,97 | 2.579.300 | 17,26 | 16,40 | 16,40 | 00:00:00 | | 2003-12-16 | 15,92 | 4.711.400 | 16,97 | 15,90 | 16,97 | 00:00:00 | | 2003-12-17 | 15,59 | 5.092.300 | 16,05 | 15,27 | 15,95 | 00:00:00 | | 2003-12-18 | 15,58 | 2.637.700 | 15,68 | 15,11 | 15,24 | 00:00:00 | | 2003-12-19 | 15,34 | 2.222.000 | 15,64 | 15,21 | 15,60 | 00:00:00 | | 2003-12-22 | 15,16 | 2.078.500 | 15,53 | 15,15 | 15,35 | 00:00:00 | | 2003-12-23 | 15,14 | 2.800.100 | 15,25 | 14,71 | 15,10 | 00:00:00 | | 2003-12-24 | 15,52 | 1.457.700 | 15,67 | 15,23 | 15,30 | 00:00:00 | | 2003-12-26 | 15,79 | 769.300 | 15,86 | 15,55 | 15,55 | 00:00:00 | | 2003-12-29 | 16,16 | 2.308.200 | 16,20 | 15,82 | 16,04 | 00:00:00 | | 2003-12-30 | 16,11 | 2.064.500 | 16,35 | 16,06 | 16,28 | 00:00:00 | | 2003-12-31 | 15,95 | 1.547.500 | 16,18 | 15,66 | 16,15 | 00:00:00 | | 2004-01-02 | 15,79 | 974.000 | 15,94 | 15,65 | 15,93 | 00:00:00 | | 2004-01-05 | 16,27 | 2.433.900 | 16,32 | 16,09 | 16,20 | 00:00:00 | | 2004-01-06 | 15,56 | 2.534.600 | 16,59 | 15,56 | 16,55 | 00:00:00 | | 2004-01-07 | 15,17 | 2.717.000 | 15,63 | 15,00 | 15,59 | 00:00:00 | | 2004-01-08 | 14,99 | 3.130.500 | 15,19 | 14,72 | 15,15 | 00:00:00 | | 2004-01-09 | 15,11 | 2.255.100 | 15,29 | 14,90 | 14,99 | 00:00:00 | | 2004-01-12 | 14,66 | 2.981.800 | 15,08 | 14,39 | 15,07 | 00:00:00 | | 2004-01-13 | 14,27 | 2.907.900 | 14,81 | 14,12 | 14,68 | 00:00:00 | | 2004-01-14 | 13,77 | 4.916.300 | 13,98 | 13,58 | 13,79 | 00:00:00 | | 2004-01-15 | 13,40 | 5.275.400 | 13,50 | 13,12 | 13,35 | 00:00:00 | | 2004-01-16 | 13,84 | 3.708.500 | 14,00 | 13,35 | 13,45 | 00:00:00 | | 2004-01-20 | 14,16 | 4.217.900 | 14,49 | 13,90 | 14,03 | 00:00:00 | | 2004-01-21 | 14,11 | 2.205.400 | 14,30 | 13,85 | 14,20 | 00:00:00 | | 2004-01-22 | 13,69 | 2.439.500 | 14,44 | 13,68 | 14,14 | 00:00:00 | | 2004-01-23 | 13,62 | 2.440.100 | 14,03 | 13,61 | 14,00 | 00:00:00 | | 2004-01-26 | 13,50 | 2.145.400 | 13,89 | 13,32 | 13,82 | 00:00:00 | | 2004-01-27 | 13,74 | 2.649.100 | 14,04 | 13,50 | 13,52 | 00:00:00 | | 2004-01-28 | 13,53 | 3.098.500 | 14,34 | 13,51 | 13,80 | 00:00:00 | | 2004-01-29 | 13,25 | 3.029.400 | 13,70 | 13,04 | 13,45 | 00:00:00 | | 2004-01-30 | 13,36 | 1.589.500 | 13,44 | 13,21 | 13,33 | 00:00:00 | | 2004-02-02 | 13,36 | 2.399.100 | 13,37 | 12,89 | 13,37 | 00:00:00 | | 2004-02-03 | 13,43 | 1.891.900 | 13,70 | 13,15 | 13,50 | 00:00:00 | | 2004-02-04 | 13,15 | 1.729.900 | 13,61 | 13,15 | 13,50 | 00:00:00 | | 2004-02-05 | 13,35 | 1.345.700 | 13,53 | 13,10 | 13,10 | 00:00:00 | | 2004-02-06 | 14,04 | 2.100.700 | 14,05 | 13,70 | 13,72 | 00:00:00 | | 2004-02-09 | 14,25 | 2.022.300 | 14,34 | 14,05 | 14,31 | 00:00:00 | | 2004-02-10 | 14,22 | 2.095.200 | 14,50 | 14,10 | 14,50 | 00:00:00 | | 2004-02-11 | 14,43 | 2.300.500 | 14,63 | 14,04 | 14,17 | 00:00:00 | | 2004-02-12 | 14,30 | 1.911.600 | 14,54 | 14,18 | 14,47 | 00:00:00 | | 2004-02-13 | 14,31 | 1.841.600 | 14,64 | 14,10 | 14,53 | 00:00:00 | | 2004-02-17 | 14,65 | 2.238.300 | 14,71 | 14,44 | 14,69 | 00:00:00 | | 2004-02-18 | 13,87 | 2.450.900 | 14,84 | 13,83 | 14,84 | 00:00:00 | | 2004-02-19 | 13,81 | 1.659.600 | 14,05 | 13,65 | 13,70 | 00:00:00 | | 2004-02-20 | 13,24 | 2.883.000 | 13,71 | 13,18 | 13,70 | 00:00:00 | | 2004-02-23 | 13,13 | 1.756.400 | 13,44 | 13,07 | 13,34 | 00:00:00 | | 2004-02-24 | 13,38 | 1.607.000 | 13,55 | 13,28 | 13,35 | 00:00:00 | | 2004-02-25 | 13,19 | 1.410.200 | 13,30 | 12,95 | 13,25 | 00:00:00 | | 2004-02-26 | 13,17 | 1.799.400 | 13,36 | 12,95 | 12,96 | 00:00:00 | | 2004-02-27 | 13,35 | 1.555.400 | 13,50 | 13,17 | 13,25 | 00:00:00 | | 2004-03-01 | 13,65 | 1.455.000 | 13,73 | 13,51 | 13,72 | 00:00:00 | | 2004-03-02 | 13,18 | 1.722.300 | 13,65 | 13,14 | 13,56 | 00:00:00 | | 2004-03-03 | 13,30 | 1.577.800 | 13,40 | 12,93 | 13,10 | 00:00:00 | | 2004-03-04 | 13,30 | 1.508.300 | 13,57 | 13,19 | 13,25 | 00:00:00 | | 2004-03-05 | 13,85 | 1.698.000 | 13,85 | 13,60 | 13,60 | 00:00:00 | | 2004-03-08 | 13,70 | 1.152.800 | 13,93 | 13,66 | 13,83 | 00:00:00 | | 2004-03-09 | 13,99 | 1.893.300 | 14,22 | 13,70 | 13,72 | 00:00:00 | | 2004-03-10 | 13,37 | 1.412.100 | 13,90 | 13,35 | 13,90 | 00:00:00 | | 2004-03-11 | 13,54 | 1.705.500 | 13,54 | 13,15 | 13,35 | 00:00:00 | | 2004-03-12 | 13,55 | 1.558.900 | 13,62 | 13,15 | 13,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
