|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-24 | 13,78 | 2.092.200 | 13,87 | 13,69 | 13,80 | 00:00:00 | | 2005-02-25 | 13,69 | 1.567.200 | 13,82 | 13,66 | 13,78 | 00:00:00 | | 2005-02-28 | 13,67 | 1.434.800 | 13,85 | 13,60 | 13,78 | 00:00:00 | | 2005-03-01 | 13,32 | 1.415.200 | 13,64 | 13,26 | 13,57 | 00:00:00 | | 2005-03-02 | 13,62 | 2.389.500 | 13,68 | 13,28 | 13,32 | 00:00:00 | | 2005-03-03 | 13,49 | 1.381.600 | 13,65 | 13,47 | 13,62 | 00:00:00 | | 2005-03-04 | 14,24 | 2.694.600 | 14,27 | 13,74 | 13,84 | 00:00:00 | | 2005-03-07 | 14,24 | 3.008.700 | 14,29 | 13,90 | 14,22 | 00:00:00 | | 2005-03-08 | 14,99 | 3.595.800 | 15,02 | 14,46 | 14,46 | 00:00:00 | | 2005-03-09 | 15,32 | 3.553.700 | 15,49 | 14,97 | 15,00 | 00:00:00 | | 2005-03-10 | 15,36 | 2.749.800 | 15,45 | 15,06 | 15,40 | 00:00:00 | | 2005-03-11 | 15,39 | 1.789.200 | 15,50 | 15,32 | 15,36 | 00:00:00 | | 2005-03-14 | 15,17 | 1.458.000 | 15,27 | 15,09 | 15,25 | 00:00:00 | | 2005-03-15 | 15,31 | 1.223.000 | 15,36 | 15,18 | 15,33 | 00:00:00 | | 2005-03-16 | 15,40 | 1.318.300 | 15,51 | 15,40 | 15,40 | 00:00:00 | | 2005-03-17 | 15,34 | 1.315.200 | 15,42 | 15,15 | 15,34 | 00:00:00 | | 2005-03-18 | 15,16 | 1.053.200 | 15,34 | 15,12 | 15,13 | 00:00:00 | | 2005-03-21 | 14,88 | 1.456.200 | 14,90 | 14,59 | 14,69 | 00:00:00 | | 2005-03-22 | 14,41 | 2.205.600 | 15,07 | 14,39 | 14,98 | 00:00:00 | | 2005-03-23 | 13,98 | 2.420.900 | 14,47 | 13,95 | 14,24 | 00:00:00 | | 2005-03-24 | 14,04 | 1.289.300 | 14,21 | 13,95 | 14,05 | 00:00:00 | | 2005-03-28 | 13,98 | 1.005.900 | 14,22 | 13,98 | 14,09 | 00:00:00 | | 2005-03-29 | 13,96 | 689.100 | 14,24 | 13,95 | 14,10 | 00:00:00 | | 2005-03-30 | 14,07 | 1.410.800 | 14,14 | 13,92 | 14,03 | 00:00:00 | | 2005-03-31 | 14,21 | 1.425.700 | 14,30 | 14,10 | 14,25 | 00:00:00 | | 2005-04-01 | 14,32 | 1.234.800 | 14,39 | 14,04 | 14,20 | 00:00:00 | | 2005-04-04 | 13,88 | 1.301.200 | 14,22 | 13,84 | 14,22 | 00:00:00 | | 2005-04-05 | 13,79 | 1.483.200 | 14,05 | 13,75 | 13,97 | 00:00:00 | | 2005-04-06 | 13,98 | 1.028.300 | 13,98 | 13,71 | 13,81 | 00:00:00 | | 2005-04-07 | 13,91 | 1.063.100 | 14,13 | 13,91 | 14,01 | 00:00:00 | | 2005-04-08 | 13,90 | 1.154.900 | 13,98 | 13,80 | 13,91 | 00:00:00 | | 2005-04-11 | 13,99 | 908.700 | 14,08 | 13,91 | 14,03 | 00:00:00 | | 2005-04-12 | 13,80 | 1.066.000 | 13,99 | 13,69 | 13,99 | 00:00:00 | | 2005-04-13 | 13,62 | 995.100 | 13,88 | 13,61 | 13,77 | 00:00:00 | | 2005-04-14 | 13,09 | 2.158.200 | 13,47 | 12,94 | 13,47 | 00:00:00 | | 2005-04-15 | 12,90 | 1.565.900 | 13,21 | 12,86 | 13,05 | 00:00:00 | | 2005-04-18 | 13,27 | 1.235.100 | 13,32 | 12,93 | 12,98 | 00:00:00 | | 2005-04-19 | 13,70 | 1.730.800 | 13,70 | 13,25 | 13,35 | 00:00:00 | | 2005-04-20 | 13,65 | 1.527.900 | 13,95 | 13,52 | 13,59 | 00:00:00 | | 2005-04-21 | 13,56 | 988.700 | 13,74 | 13,46 | 13,65 | 00:00:00 | | 2005-04-22 | 13,59 | 1.461.100 | 13,88 | 13,51 | 13,68 | 00:00:00 | | 2005-04-25 | 13,61 | 1.343.500 | 13,61 | 13,41 | 13,56 | 00:00:00 | | 2005-04-26 | 13,59 | 1.049.100 | 13,75 | 13,55 | 13,70 | 00:00:00 | | 2005-04-27 | 12,99 | 2.076.100 | 13,57 | 12,96 | 13,52 | 00:00:00 | | 2005-04-28 | 12,88 | 1.254.400 | 13,02 | 12,86 | 12,92 | 00:00:00 | | 2005-04-29 | 12,94 | 2.529.300 | 13,04 | 12,59 | 12,86 | 00:00:00 | | 2005-05-02 | 12,84 | 1.237.100 | 12,92 | 12,65 | 12,87 | 00:00:00 | | 2005-05-03 | 13,35 | 1.581.200 | 13,40 | 12,74 | 12,84 | 00:00:00 | | 2005-05-04 | 13,77 | 1.808.100 | 13,77 | 13,48 | 13,53 | 00:00:00 | | 2005-05-05 | 13,77 | 1.097.800 | 13,85 | 13,62 | 13,82 | 00:00:00 | | 2005-05-06 | 13,77 | 1.113.400 | 13,79 | 13,42 | 13,60 | 00:00:00 | | 2005-05-09 | 13,85 | 795.200 | 13,85 | 13,71 | 13,75 | 00:00:00 | | 2005-05-10 | 13,58 | 1.098.500 | 13,97 | 13,50 | 13,90 | 00:00:00 | | 2005-05-11 | 13,37 | 1.223.300 | 13,59 | 13,27 | 13,50 | 00:00:00 | | 2005-05-12 | 12,85 | 1.943.100 | 13,27 | 12,79 | 13,23 | 00:00:00 | | 2005-05-13 | 12,29 | 2.746.000 | 12,77 | 12,22 | 12,70 | 00:00:00 | | 2005-05-16 | 12,15 | 2.157.600 | 12,51 | 12,04 | 12,25 | 00:00:00 | | 2005-05-17 | 12,62 | 2.121.600 | 12,62 | 12,18 | 12,18 | 00:00:00 | | 2005-05-18 | 13,00 | 2.160.500 | 13,10 | 12,65 | 12,71 | 00:00:00 | | 2005-05-19 | 12,90 | 1.457.100 | 13,00 | 12,66 | 12,95 | 00:00:00 | | 2005-05-20 | 12,85 | 1.063.700 | 12,88 | 12,73 | 12,80 | 00:00:00 | | 2005-05-23 | 12,90 | 920.600 | 13,00 | 12,82 | 12,85 | 00:00:00 | | 2005-05-24 | 13,34 | 1.328.600 | 13,36 | 13,00 | 13,00 | 00:00:00 | | 2005-05-25 | 13,40 | 1.875.700 | 13,47 | 13,23 | 13,38 | 00:00:00 | | 2005-05-26 | 13,10 | 1.167.800 | 13,37 | 13,10 | 13,37 | 00:00:00 | | 2005-05-27 | 13,61 | 2.298.500 | 13,61 | 13,12 | 13,12 | 00:00:00 | | 2005-05-31 | 13,59 | 1.708.000 | 13,59 | 13,09 | 13,10 | 00:00:00 | | 2005-06-01 | 14,02 | 1.874.000 | 14,05 | 13,58 | 13,58 | 00:00:00 | | 2005-06-02 | 14,05 | 2.652.900 | 14,45 | 14,01 | 14,10 | 00:00:00 | | 2005-06-03 | 14,32 | 1.376.600 | 14,39 | 14,17 | 14,24 | 00:00:00 | | 2005-06-06 | 14,28 | 1.494.800 | 14,55 | 14,28 | 14,48 | 00:00:00 | | 2005-06-07 | 14,15 | 1.073.100 | 14,31 | 14,02 | 14,30 | 00:00:00 | | 2005-06-08 | 14,26 | 1.428.500 | 14,55 | 14,16 | 14,16 | 00:00:00 | | 2005-06-09 | 14,20 | 1.197.000 | 14,26 | 14,05 | 14,18 | 00:00:00 | | 2005-06-10 | 14,60 | 2.232.900 | 14,66 | 14,13 | 14,25 | 00:00:00 | | 2005-06-13 | 14,70 | 1.684.500 | 14,74 | 14,58 | 14,69 | 00:00:00 | | 2005-06-14 | 14,56 | 1.150.600 | 14,68 | 14,50 | 14,62 | 00:00:00 | | 2005-06-15 | 14,90 | 1.538.600 | 14,95 | 14,65 | 14,65 | 00:00:00 | | 2005-06-16 | 15,24 | 2.604.600 | 15,39 | 15,12 | 15,15 | 00:00:00 | | 2005-06-17 | 15,37 | 2.055.100 | 15,48 | 15,16 | 15,40 | 00:00:00 | | 2005-06-20 | 15,54 | 2.344.000 | 15,74 | 15,46 | 15,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
