|
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 | 2004-07-08 | 12,57 | 1.508.800 | 12,59 | 12,36 | 12,47 | 00:00:00 | 2004-07-09 | 12,60 | 1.041.700 | 12,60 | 12,32 | 12,56 | 00:00:00 | 2004-07-12 | 12,40 | 1.202.800 | 12,60 | 12,40 | 12,60 | 00:00:00 | 2004-07-13 | 12,03 | 1.777.400 | 12,19 | 12,00 | 12,16 | 00:00:00 | 2004-07-14 | 11,91 | 1.600.500 | 12,31 | 11,91 | 12,30 | 00:00:00 | 2004-07-15 | 11,85 | 1.287.900 | 11,94 | 11,80 | 11,85 | 00:00:00 | 2004-07-16 | 11,82 | 1.434.900 | 12,10 | 11,75 | 11,96 | 00:00:00 | 2004-07-19 | 11,97 | 1.275.700 | 11,97 | 11,56 | 11,82 | 00:00:00 | 2004-07-20 | 11,68 | 1.117.700 | 11,77 | 11,53 | 11,68 | 00:00:00 | 2004-07-21 | 11,38 | 1.018.200 | 11,76 | 11,38 | 11,60 | 00:00:00 | 2004-07-22 | 11,26 | 1.615.600 | 11,45 | 11,14 | 11,39 | 00:00:00 | 2004-07-23 | 11,14 | 1.321.400 | 11,20 | 10,97 | 11,07 | 00:00:00 | 2004-07-26 | 11,00 | 1.091.300 | 11,20 | 10,93 | 11,11 | 00:00:00 | 2004-07-27 | 11,15 | 1.752.900 | 11,18 | 10,95 | 11,00 | 00:00:00 | 2004-07-28 | 11,29 | 1.009.300 | 11,37 | 11,02 | 11,22 | 00:00:00 | 2004-07-29 | 11,40 | 664.900 | 11,46 | 11,18 | 11,24 | 00:00:00 | 2004-07-30 | 11,51 | 784.500 | 11,67 | 11,50 | 11,52 | 00:00:00 | 2004-08-02 | 11,53 | 554.500 | 11,68 | 11,42 | 11,53 | 00:00:00 | 2004-08-03 | 11,60 | 1.028.300 | 12,19 | 11,43 | 11,44 | 00:00:00 | 2004-08-04 | 11,41 | 1.208.100 | 11,52 | 11,37 | 11,52 | 00:00:00 | 2004-08-05 | 11,20 | 824.300 | 11,48 | 11,15 | 11,37 | 00:00:00 | 2004-08-06 | 11,52 | 1.003.200 | 11,61 | 11,46 | 11,59 | 00:00:00 | 2004-08-09 | 11,50 | 549.200 | 11,54 | 11,37 | 11,51 | 00:00:00 | 2004-08-10 | 11,54 | 936.900 | 11,71 | 11,42 | 11,47 | 00:00:00 | 2004-08-11 | 11,48 | 965.200 | 11,49 | 11,30 | 11,42 | 00:00:00 | 2004-08-12 | 11,51 | 1.068.900 | 11,59 | 11,45 | 11,54 | 00:00:00 | 2004-08-13 | 11,91 | 930.200 | 11,95 | 11,67 | 11,71 | 00:00:00 | 2004-08-16 | 12,10 | 987.400 | 12,17 | 11,98 | 12,09 | 00:00:00 | 2004-08-17 | 12,08 | 854.100 | 12,22 | 11,96 | 12,10 | 00:00:00 | 2004-08-18 | 12,11 | 713.000 | 12,26 | 12,00 | 12,01 | 00:00:00 | 2004-08-19 | 12,83 | 2.222.600 | 12,91 | 12,23 | 12,24 | 00:00:00 | 2004-08-20 | 13,04 | 2.877.900 | 13,28 | 12,90 | 12,95 | 00:00:00 | 2004-08-23 | 12,75 | 1.122.900 | 12,99 | 12,63 | 12,99 | 00:00:00 | 2004-08-24 | 12,41 | 1.254.400 | 12,63 | 12,38 | 12,58 | 00:00:00 | 2004-08-25 | 12,72 | 1.003.900 | 12,79 | 12,53 | 12,59 | 00:00:00 | 2004-08-26 | 12,57 | 653.100 | 12,75 | 12,53 | 12,68 | 00:00:00 | 2004-08-27 | 12,71 | 830.800 | 12,71 | 12,43 | 12,50 | 00:00:00 | 2004-08-30 | 12,42 | 971.100 | 12,92 | 12,42 | 12,82 | 00:00:00 | 2004-08-31 | 12,86 | 970.800 | 12,88 | 12,41 | 12,41 | 00:00:00 | 2004-09-01 | 12,70 | 1.660.900 | 12,96 | 12,53 | 12,86 | 00:00:00 | 2004-09-02 | 12,51 | 1.117.200 | 12,62 | 12,45 | 12,62 | 00:00:00 | 2004-09-03 | 12,38 | 1.620.300 | 12,48 | 12,19 | 12,33 | 00:00:00 | 2004-09-07 | 12,16 | 1.337.400 | 12,27 | 12,15 | 12,21 | 00:00:00 | 2004-09-08 | 12,11 | 1.483.100 | 12,23 | 12,00 | 12,01 | 00:00:00 | 2004-09-09 | 12,20 | 794.500 | 12,23 | 12,05 | 12,09 | 00:00:00 | 2004-09-10 | 12,23 | 959.800 | 12,42 | 12,20 | 12,34 | 00:00:00 | 2004-09-13 | 12,20 | 1.062.000 | 12,30 | 12,14 | 12,16 | 00:00:00 | 2004-09-14 | 12,46 | 998.100 | 12,50 | 12,21 | 12,29 | 00:00:00 | 2004-09-15 | 12,30 | 542.500 | 12,39 | 12,29 | 12,38 | 00:00:00 | 2004-09-16 | 12,47 | 971.700 | 12,50 | 12,26 | 12,28 | 00:00:00 | 2004-09-17 | 12,48 | 1.438.900 | 12,59 | 12,40 | 12,47 | 00:00:00 | 2004-09-20 | 12,68 | 1.521.800 | 12,70 | 12,31 | 12,35 | 00:00:00 | 2004-09-21 | 13,08 | 1.411.200 | 13,09 | 12,86 | 12,92 | 00:00:00 | 2004-09-22 | 13,12 | 1.632.600 | 13,25 | 12,95 | 13,01 | 00:00:00 | 2004-09-23 | 13,20 | 1.515.700 | 13,34 | 13,16 | 13,25 | 00:00:00 | 2004-09-24 | 13,07 | 949.200 | 13,20 | 12,96 | 13,20 | 00:00:00 | 2004-09-27 | 13,02 | 1.056.700 | 13,19 | 12,87 | 13,03 | 00:00:00 | 2004-09-28 | 13,50 | 1.790.500 | 13,54 | 13,20 | 13,23 | 00:00:00 | 2004-09-29 | 13,50 | 1.393.400 | 13,60 | 13,29 | 13,60 | 00:00:00 | 2004-09-30 | 13,86 | 1.691.800 | 13,94 | 13,69 | 13,69 | 00:00:00 | 2004-10-01 | 13,71 | 933.900 | 13,74 | 13,53 | 13,71 | 00:00:00 | 2004-10-04 | 13,31 | 1.366.900 | 13,49 | 13,14 | 13,33 | 00:00:00 | 2004-10-05 | 13,67 | 1.393.500 | 13,73 | 13,38 | 13,50 | 00:00:00 | 2004-10-06 | 13,77 | 1.296.600 | 13,84 | 13,54 | 13,65 | 00:00:00 | 2004-10-07 | 13,72 | 1.885.700 | 14,00 | 13,70 | 13,90 | 00:00:00 | 2004-10-08 | 14,05 | 1.642.400 | 14,15 | 14,00 | 14,06 | 00:00:00 | 2004-10-11 | 13,98 | 887.000 | 14,04 | 13,70 | 14,01 | 00:00:00 | 2004-10-12 | 13,41 | 1.411.300 | 13,63 | 13,37 | 13,63 | 00:00:00 | 2004-10-13 | 13,15 | 2.521.100 | 13,28 | 13,02 | 13,20 | 00:00:00 | 2004-10-14 | 13,17 | 897.300 | 13,43 | 13,17 | 13,29 | 00:00:00 | 2004-10-15 | 13,30 | 1.149.900 | 13,58 | 13,24 | 13,35 | 00:00:00 | 2004-10-18 | 13,15 | 1.114.900 | 13,47 | 13,13 | 13,31 | 00:00:00 | 2004-10-19 | 13,22 | 912.800 | 13,39 | 13,20 | 13,25 | 00:00:00 | 2004-10-20 | 13,61 | 1.494.200 | 13,78 | 13,47 | 13,49 | 00:00:00 | 2004-10-21 | 14,04 | 1.888.200 | 14,08 | 13,43 | 13,61 | 00:00:00 | 2004-10-22 | 13,68 | 2.017.100 | 14,16 | 13,52 | 14,04 | 00:00:00 | 2004-10-25 | 14,29 | 2.097.900 | 14,33 | 14,16 | 14,22 | 00:00:00 | 2004-10-26 | 14,01 | 1.953.800 | 14,21 | 13,77 | 14,20 | 00:00:00 | 2004-10-27 | 13,63 | 1.711.800 | 14,16 | 13,57 | 14,05 | 00:00:00 | 2004-10-28 | 13,44 | 1.415.100 | 13,85 | 13,44 | 13,55 | 00:00:00 | 2004-10-29 | 13,84 | 1.629.600 | 13,89 | 13,57 | 13,60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|