|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-29 | 13,84 | 1.629.600 | 13,89 | 13,57 | 13,60 | 00:00:00 | | 2004-11-01 | 13,55 | 1.866.800 | 13,92 | 13,47 | 13,87 | 00:00:00 | | 2004-11-02 | 13,27 | 1.999.300 | 13,44 | 13,09 | 13,43 | 00:00:00 | | 2004-11-03 | 13,55 | 2.158.900 | 13,63 | 13,30 | 13,63 | 00:00:00 | | 2004-11-04 | 13,77 | 1.903.900 | 13,92 | 13,72 | 13,90 | 00:00:00 | | 2004-11-05 | 14,24 | 1.874.700 | 14,27 | 13,69 | 13,69 | 00:00:00 | | 2004-11-08 | 14,15 | 1.395.900 | 14,40 | 14,01 | 14,20 | 00:00:00 | | 2004-11-09 | 14,24 | 1.631.800 | 14,45 | 14,13 | 14,15 | 00:00:00 | | 2004-11-10 | 14,13 | 1.313.500 | 14,23 | 13,73 | 13,87 | 00:00:00 | | 2004-11-11 | 14,56 | 2.441.500 | 14,58 | 14,21 | 14,21 | 00:00:00 | | 2004-11-12 | 14,97 | 2.667.200 | 15,00 | 14,60 | 14,72 | 00:00:00 | | 2004-11-15 | 14,80 | 2.608.100 | 15,10 | 14,71 | 15,10 | 00:00:00 | | 2004-11-16 | 15,28 | 3.389.900 | 15,40 | 14,97 | 14,99 | 00:00:00 | | 2004-11-17 | 15,55 | 2.679.800 | 15,59 | 15,36 | 15,56 | 00:00:00 | | 2004-11-18 | 15,24 | 1.924.300 | 15,42 | 15,05 | 15,22 | 00:00:00 | | 2004-11-19 | 15,45 | 1.665.900 | 15,66 | 15,32 | 15,33 | 00:00:00 | | 2004-11-22 | 15,49 | 1.453.900 | 15,55 | 15,23 | 15,49 | 00:00:00 | | 2004-11-23 | 15,17 | 1.611.200 | 15,39 | 15,12 | 15,39 | 00:00:00 | | 2004-11-24 | 15,19 | 1.172.600 | 15,39 | 15,11 | 15,26 | 00:00:00 | | 2004-11-26 | 15,60 | 783.300 | 15,62 | 15,30 | 15,30 | 00:00:00 | | 2004-11-29 | 15,62 | 1.360.700 | 15,79 | 15,40 | 15,55 | 00:00:00 | | 2004-11-30 | 15,21 | 2.239.800 | 15,51 | 15,04 | 15,50 | 00:00:00 | | 2004-12-01 | 15,03 | 1.310.900 | 15,36 | 15,00 | 15,22 | 00:00:00 | | 2004-12-02 | 14,25 | 2.844.700 | 15,14 | 14,18 | 15,06 | 00:00:00 | | 2004-12-03 | 14,34 | 2.065.200 | 14,68 | 13,92 | 14,25 | 00:00:00 | | 2004-12-06 | 14,26 | 3.592.700 | 14,59 | 13,70 | 13,95 | 00:00:00 | | 2004-12-07 | 14,08 | 3.012.200 | 14,39 | 13,96 | 14,39 | 00:00:00 | | 2004-12-08 | 13,90 | 3.459.600 | 14,00 | 13,19 | 13,43 | 00:00:00 | | 2004-12-09 | 13,75 | 2.427.900 | 13,88 | 13,63 | 13,73 | 00:00:00 | | 2004-12-10 | 13,75 | 2.152.600 | 13,95 | 13,64 | 13,70 | 00:00:00 | | 2004-12-13 | 13,96 | 1.508.600 | 13,99 | 13,70 | 13,79 | 00:00:00 | | 2004-12-14 | 13,79 | 1.290.900 | 13,85 | 13,63 | 13,85 | 00:00:00 | | 2004-12-15 | 13,98 | 1.713.700 | 14,19 | 13,93 | 13,99 | 00:00:00 | | 2004-12-16 | 15,09 | 8.775.100 | 15,75 | 15,00 | 15,60 | 00:00:00 | | 2004-12-17 | 14,97 | 4.151.000 | 15,32 | 14,76 | 15,18 | 00:00:00 | | 2004-12-20 | 14,98 | 1.991.700 | 15,36 | 14,95 | 15,15 | 00:00:00 | | 2004-12-21 | 15,19 | 1.555.200 | 15,20 | 15,00 | 15,00 | 00:00:00 | | 2004-12-22 | 15,18 | 1.101.900 | 15,20 | 15,07 | 15,13 | 00:00:00 | | 2004-12-23 | 15,34 | 1.080.500 | 15,42 | 15,19 | 15,22 | 00:00:00 | | 2004-12-27 | 15,40 | 1.094.400 | 15,50 | 15,19 | 15,34 | 00:00:00 | | 2004-12-28 | 15,02 | 1.785.600 | 15,25 | 14,83 | 15,20 | 00:00:00 | | 2004-12-29 | 15,06 | 1.089.100 | 15,07 | 14,71 | 14,94 | 00:00:00 | | 2004-12-30 | 15,00 | 811.500 | 15,16 | 14,96 | 15,00 | 00:00:00 | | 2004-12-31 | 15,04 | 610.000 | 15,13 | 14,97 | 15,00 | 00:00:00 | | 2005-01-03 | 14,22 | 1.473.600 | 14,72 | 14,20 | 14,71 | 00:00:00 | | 2005-01-04 | 14,05 | 1.787.400 | 14,30 | 13,93 | 14,20 | 00:00:00 | | 2005-01-05 | 13,86 | 2.202.800 | 14,10 | 13,69 | 13,95 | 00:00:00 | | 2005-01-06 | 13,58 | 1.741.400 | 13,80 | 13,40 | 13,79 | 00:00:00 | | 2005-01-07 | 13,75 | 1.521.400 | 13,98 | 13,62 | 13,85 | 00:00:00 | | 2005-01-10 | 13,85 | 2.420.500 | 13,95 | 12,85 | 12,90 | 00:00:00 | | 2005-01-11 | 14,00 | 1.564.900 | 14,12 | 13,87 | 13,92 | 00:00:00 | | 2005-01-12 | 13,99 | 1.907.000 | 14,32 | 13,98 | 14,25 | 00:00:00 | | 2005-01-13 | 14,21 | 1.732.500 | 14,22 | 13,65 | 13,95 | 00:00:00 | | 2005-01-14 | 14,10 | 2.029.200 | 14,14 | 13,95 | 13,98 | 00:00:00 | | 2005-01-18 | 14,32 | 1.681.300 | 14,34 | 14,02 | 14,10 | 00:00:00 | | 2005-01-19 | 14,43 | 1.450.900 | 14,52 | 14,33 | 14,35 | 00:00:00 | | 2005-01-20 | 14,33 | 1.201.400 | 14,38 | 14,10 | 14,10 | 00:00:00 | | 2005-01-21 | 14,79 | 2.395.000 | 14,81 | 14,35 | 14,36 | 00:00:00 | | 2005-01-24 | 14,60 | 1.405.800 | 14,84 | 14,52 | 14,65 | 00:00:00 | | 2005-01-25 | 14,11 | 1.451.000 | 14,46 | 14,08 | 14,40 | 00:00:00 | | 2005-01-26 | 14,29 | 945.800 | 14,43 | 14,21 | 14,31 | 00:00:00 | | 2005-01-27 | 14,21 | 955.500 | 14,29 | 14,00 | 14,05 | 00:00:00 | | 2005-01-28 | 14,09 | 662.300 | 14,30 | 14,06 | 14,25 | 00:00:00 | | 2005-01-31 | 13,99 | 576.400 | 14,04 | 13,84 | 13,99 | 00:00:00 | | 2005-02-01 | 14,18 | 971.700 | 14,18 | 13,93 | 13,93 | 00:00:00 | | 2005-02-02 | 14,35 | 1.153.800 | 14,43 | 14,12 | 14,30 | 00:00:00 | | 2005-02-03 | 13,96 | 724.700 | 14,11 | 13,90 | 13,95 | 00:00:00 | | 2005-02-04 | 13,89 | 1.086.600 | 14,02 | 13,75 | 13,89 | 00:00:00 | | 2005-02-07 | 13,42 | 2.220.100 | 14,02 | 13,40 | 13,95 | 00:00:00 | | 2005-02-08 | 13,52 | 2.662.800 | 13,83 | 13,25 | 13,25 | 00:00:00 | | 2005-02-09 | 13,74 | 4.123.500 | 13,81 | 13,47 | 13,52 | 00:00:00 | | 2005-02-10 | 13,57 | 4.671.300 | 13,75 | 13,33 | 13,75 | 00:00:00 | | 2005-02-11 | 13,79 | 3.048.200 | 14,01 | 13,66 | 13,75 | 00:00:00 | | 2005-02-14 | 13,84 | 2.122.200 | 14,05 | 13,81 | 13,90 | 00:00:00 | | 2005-02-15 | 13,35 | 2.388.800 | 13,58 | 13,32 | 13,56 | 00:00:00 | | 2005-02-16 | 13,30 | 1.974.500 | 13,36 | 13,11 | 13,36 | 00:00:00 | | 2005-02-17 | 13,36 | 1.739.400 | 13,59 | 13,30 | 13,30 | 00:00:00 | | 2005-02-18 | 13,38 | 1.487.800 | 13,44 | 13,29 | 13,36 | 00:00:00 | | 2005-02-22 | 13,99 | 2.208.400 | 14,06 | 13,75 | 13,95 | 00:00:00 | | 2005-02-23 | 13,90 | 2.231.900 | 13,90 | 13,75 | 13,90 | 00:00:00 | | 2005-02-24 | 13,78 | 2.092.200 | 13,87 | 13,69 | 13,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
