|
 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 | | 2005-06-20 | 15,54 | 2.344.000 | 15,74 | 15,46 | 15,55 | 00:00:00 | | 2005-06-21 | 15,63 | 2.115.200 | 15,69 | 15,16 | 15,38 | 00:00:00 | | 2005-06-22 | 15,45 | 1.041.000 | 15,56 | 15,28 | 15,49 | 00:00:00 | | 2005-06-23 | 15,66 | 2.585.500 | 15,99 | 15,50 | 15,50 | 00:00:00 | | 2005-06-24 | 15,52 | 1.856.300 | 15,67 | 15,46 | 15,56 | 00:00:00 | | 2005-06-27 | 15,54 | 1.075.900 | 15,59 | 15,42 | 15,48 | 00:00:00 | | 2005-06-28 | 15,43 | 1.237.000 | 15,45 | 15,27 | 15,44 | 00:00:00 | | 2005-06-29 | 16,00 | 2.473.400 | 16,00 | 15,35 | 15,35 | 00:00:00 | | 2005-06-30 | 15,78 | 1.788.500 | 16,10 | 15,75 | 16,00 | 00:00:00 | | 2005-07-01 | 15,73 | 1.639.200 | 15,84 | 15,34 | 15,73 | 00:00:00 | | 2005-07-05 | 15,41 | 1.416.400 | 15,54 | 15,35 | 15,54 | 00:00:00 | | 2005-07-06 | 15,66 | 2.533.900 | 15,85 | 15,52 | 15,55 | 00:00:00 | | 2005-07-07 | 15,81 | 1.573.300 | 16,00 | 15,69 | 15,83 | 00:00:00 | | 2005-07-08 | 15,75 | 1.096.200 | 16,03 | 15,62 | 15,88 | 00:00:00 | | 2005-07-11 | 15,99 | 1.412.500 | 16,10 | 15,85 | 15,89 | 00:00:00 | | 2005-07-12 | 15,95 | 1.945.900 | 16,17 | 15,95 | 16,05 | 00:00:00 | | 2005-07-13 | 15,88 | 978.500 | 15,98 | 15,76 | 15,84 | 00:00:00 | | 2005-07-14 | 15,39 | 1.886.400 | 16,16 | 15,39 | 15,88 | 00:00:00 | | 2005-07-15 | 15,24 | 1.929.500 | 15,42 | 15,14 | 15,39 | 00:00:00 | | 2005-07-18 | 15,19 | 1.328.500 | 15,38 | 15,04 | 15,10 | 00:00:00 | | 2005-07-19 | 15,45 | 1.521.900 | 15,50 | 15,01 | 15,08 | 00:00:00 | | 2005-07-20 | 15,53 | 1.644.300 | 15,63 | 15,41 | 15,62 | 00:00:00 | | 2005-07-21 | 15,95 | 1.598.500 | 15,95 | 15,68 | 15,72 | 00:00:00 | | 2005-07-22 | 16,17 | 1.452.900 | 16,18 | 15,94 | 15,95 | 00:00:00 | | 2005-07-25 | 16,01 | 1.138.100 | 16,25 | 15,98 | 16,20 | 00:00:00 | | 2005-07-26 | 15,68 | 1.173.800 | 15,86 | 15,51 | 15,86 | 00:00:00 | | 2005-07-27 | 15,81 | 1.219.200 | 15,81 | 15,55 | 15,60 | 00:00:00 | | 2005-07-28 | 16,01 | 1.133.900 | 16,05 | 15,78 | 15,81 | 00:00:00 | | 2005-07-29 | 16,26 | 2.034.300 | 16,28 | 16,06 | 16,06 | 00:00:00 | | 2005-08-01 | 16,27 | 988.400 | 16,40 | 16,23 | 16,30 | 00:00:00 | | 2005-08-02 | 16,46 | 1.589.900 | 16,62 | 16,33 | 16,33 | 00:00:00 | | 2005-08-03 | 17,33 | 2.801.800 | 17,42 | 16,61 | 16,61 | 00:00:00 | | 2005-08-04 | 17,18 | 2.481.200 | 17,75 | 17,10 | 17,35 | 00:00:00 | | 2005-08-05 | 17,13 | 1.500.000 | 17,26 | 16,80 | 17,26 | 00:00:00 | | 2005-08-08 | 16,75 | 2.080.500 | 17,39 | 16,70 | 17,13 | 00:00:00 | | 2005-08-09 | 16,95 | 2.187.600 | 17,02 | 16,44 | 16,55 | 00:00:00 | | 2005-08-10 | 17,32 | 1.364.600 | 17,38 | 17,09 | 17,23 | 00:00:00 | | 2005-08-11 | 18,32 | 3.003.100 | 18,36 | 17,63 | 17,72 | 00:00:00 | | 2005-08-12 | 18,28 | 2.513.200 | 18,60 | 18,00 | 18,32 | 00:00:00 | | 2005-08-15 | 17,92 | 1.675.600 | 18,10 | 17,81 | 18,04 | 00:00:00 | | 2005-08-16 | 17,60 | 4.648.700 | 18,42 | 17,57 | 18,00 | 00:00:00 | | 2005-08-17 | 17,04 | 4.129.500 | 17,51 | 16,90 | 17,51 | 00:00:00 | | 2005-08-18 | 17,10 | 2.210.400 | 17,35 | 16,86 | 17,07 | 00:00:00 | | 2005-08-19 | 17,47 | 2.148.600 | 17,51 | 17,00 | 17,10 | 00:00:00 | | 2005-08-22 | 17,40 | 2.134.400 | 17,79 | 17,30 | 17,78 | 00:00:00 | | 2005-08-23 | 17,38 | 1.345.500 | 17,64 | 17,35 | 17,48 | 00:00:00 | | 2005-08-24 | 17,13 | 1.713.200 | 17,63 | 17,05 | 17,45 | 00:00:00 | | 2005-08-25 | 17,37 | 1.369.500 | 17,55 | 17,20 | 17,20 | 00:00:00 | | 2005-08-26 | 17,55 | 1.252.100 | 17,67 | 17,30 | 17,48 | 00:00:00 | | 2005-08-29 | 17,65 | 1.533.000 | 17,85 | 17,63 | 17,71 | 00:00:00 | | 2005-08-30 | 17,36 | 1.547.000 | 17,54 | 17,03 | 17,03 | 00:00:00 | | 2005-08-31 | 18,06 | 1.512.300 | 18,06 | 17,38 | 17,48 | 00:00:00 | | 2005-09-01 | 18,94 | 3.364.800 | 18,97 | 18,35 | 18,35 | 00:00:00 | | 2005-09-02 | 18,82 | 2.840.800 | 19,29 | 18,71 | 18,98 | 00:00:00 | | 2005-09-06 | 18,54 | 1.942.500 | 18,97 | 18,51 | 18,87 | 00:00:00 | | 2005-09-07 | 18,65 | 1.663.700 | 18,78 | 18,54 | 18,54 | 00:00:00 | | 2005-09-08 | 19,20 | 1.959.500 | 19,32 | 19,00 | 19,12 | 00:00:00 | | 2005-09-09 | 19,56 | 2.335.400 | 19,82 | 19,37 | 19,45 | 00:00:00 | | 2005-09-12 | 19,39 | 2.498.500 | 19,53 | 19,13 | 19,29 | 00:00:00 | | 2005-09-13 | 19,10 | 2.090.000 | 19,35 | 19,10 | 19,32 | 00:00:00 | | 2005-09-14 | 20,00 | 2.806.200 | 20,00 | 19,48 | 19,48 | 00:00:00 | | 2005-09-15 | 20,08 | 2.880.000 | 20,40 | 20,03 | 20,26 | 00:00:00 | | 2005-09-16 | 20,43 | 4.451.000 | 20,60 | 20,24 | 20,55 | 00:00:00 | | 2005-09-19 | 20,11 | 5.836.800 | 21,06 | 19,83 | 20,98 | 00:00:00 | | 2005-09-20 | 19,69 | 3.637.700 | 20,30 | 19,68 | 20,20 | 00:00:00 | | 2005-09-21 | 20,40 | 3.526.500 | 20,40 | 19,88 | 19,92 | 00:00:00 | | 2005-09-22 | 19,95 | 5.091.400 | 20,40 | 19,53 | 20,40 | 00:00:00 | | 2005-09-23 | 19,61 | 2.526.200 | 19,85 | 19,41 | 19,48 | 00:00:00 | | 2005-09-26 | 19,88 | 5.764.800 | 20,52 | 19,04 | 19,10 | 00:00:00 | | 2005-09-27 | 19,50 | 2.720.300 | 19,86 | 19,25 | 19,80 | 00:00:00 | | 2005-09-28 | 19,78 | 3.373.400 | 19,80 | 19,17 | 19,65 | 00:00:00 | | 2005-09-29 | 20,22 | 3.681.600 | 20,34 | 19,81 | 19,85 | 00:00:00 | | 2005-09-30 | 20,04 | 2.549.800 | 20,53 | 20,01 | 20,44 | 00:00:00 | | 2005-10-03 | 20,15 | 2.364.100 | 20,16 | 19,51 | 20,01 | 00:00:00 | | 2005-10-04 | 19,95 | 1.892.900 | 20,35 | 19,83 | 20,15 | 00:00:00 | | 2005-10-05 | 19,21 | 2.944.800 | 19,85 | 19,21 | 19,75 | 00:00:00 | | 2005-10-06 | 19,42 | 4.909.000 | 19,82 | 19,08 | 19,60 | 00:00:00 | | 2005-10-07 | 20,09 | 3.248.000 | 20,23 | 19,34 | 19,34 | 00:00:00 | | 2005-10-10 | 20,28 | 2.162.800 | 20,59 | 20,00 | 20,30 | 00:00:00 | | 2005-10-11 | 20,10 | 2.839.200 | 20,56 | 20,08 | 20,30 | 00:00:00 | | 2005-10-12 | 19,57 | 3.553.700 | 20,46 | 19,50 | 20,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
