|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-12 | 19,57 | 3.553.700 | 20,46 | 19,50 | 20,30 | 00:00:00 | | 2005-10-13 | 18,94 | 4.726.400 | 19,38 | 18,37 | 19,25 | 00:00:00 | | 2005-10-14 | 18,80 | 2.343.200 | 19,03 | 18,40 | 18,41 | 00:00:00 | | 2005-10-17 | 19,17 | 2.029.600 | 19,45 | 19,01 | 19,30 | 00:00:00 | | 2005-10-18 | 18,59 | 1.988.800 | 19,20 | 18,55 | 19,00 | 00:00:00 | | 2005-10-19 | 18,06 | 4.352.900 | 18,49 | 17,49 | 18,31 | 00:00:00 | | 2005-10-20 | 17,61 | 4.117.300 | 18,47 | 17,49 | 18,08 | 00:00:00 | | 2005-10-21 | 18,53 | 4.285.700 | 18,96 | 17,96 | 17,98 | 00:00:00 | | 2005-10-24 | 19,34 | 2.911.400 | 19,36 | 18,50 | 18,50 | 00:00:00 | | 2005-10-25 | 19,45 | 3.474.000 | 20,17 | 19,45 | 19,92 | 00:00:00 | | 2005-10-26 | 19,21 | 2.733.500 | 20,04 | 19,16 | 19,60 | 00:00:00 | | 2005-10-27 | 19,41 | 2.224.800 | 19,88 | 19,26 | 19,65 | 00:00:00 | | 2005-10-28 | 19,38 | 2.423.200 | 19,49 | 19,13 | 19,21 | 00:00:00 | | 2005-10-31 | 19,96 | 3.736.700 | 20,91 | 19,63 | 19,80 | 00:00:00 | | 2005-11-01 | 19,83 | 2.408.000 | 20,15 | 19,68 | 19,76 | 00:00:00 | | 2005-11-02 | 20,35 | 2.310.200 | 20,55 | 19,86 | 19,87 | 00:00:00 | | 2005-11-03 | 19,79 | 3.613.500 | 20,55 | 19,49 | 20,34 | 00:00:00 | | 2005-11-04 | 19,54 | 2.436.500 | 20,10 | 19,36 | 20,01 | 00:00:00 | | 2005-11-07 | 19,44 | 1.994.500 | 19,82 | 19,35 | 19,54 | 00:00:00 | | 2005-11-08 | 19,41 | 1.820.300 | 19,54 | 19,31 | 19,45 | 00:00:00 | | 2005-11-09 | 19,96 | 2.771.900 | 20,05 | 19,41 | 19,54 | 00:00:00 | | 2005-11-10 | 19,50 | 2.786.800 | 20,20 | 19,47 | 20,07 | 00:00:00 | | 2005-11-11 | 19,70 | 2.593.100 | 19,72 | 19,22 | 19,50 | 00:00:00 | | 2005-11-14 | 19,49 | 1.580.300 | 19,72 | 19,35 | 19,70 | 00:00:00 | | 2005-11-15 | 19,22 | 1.421.500 | 19,66 | 19,22 | 19,52 | 00:00:00 | | 2005-11-16 | 20,14 | 3.264.100 | 20,14 | 19,55 | 19,60 | 00:00:00 | | 2005-11-17 | 20,48 | 3.781.900 | 20,73 | 20,25 | 20,48 | 00:00:00 | | 2005-11-18 | 20,26 | 2.117.000 | 20,55 | 20,03 | 20,55 | 00:00:00 | | 2005-11-21 | 21,32 | 3.580.800 | 21,32 | 20,46 | 20,56 | 00:00:00 | | 2005-11-22 | 21,63 | 3.240.100 | 21,69 | 20,90 | 21,49 | 00:00:00 | | 2005-11-23 | 21,19 | 2.106.900 | 21,41 | 21,04 | 21,20 | 00:00:00 | | 2005-11-25 | 21,58 | 926.600 | 21,81 | 21,48 | 21,50 | 00:00:00 | | 2005-11-28 | 21,39 | 2.418.300 | 21,85 | 21,30 | 21,40 | 00:00:00 | | 2005-11-29 | 21,31 | 2.059.800 | 21,51 | 21,13 | 21,31 | 00:00:00 | | 2005-11-30 | 20,32 | 2.940.400 | 21,07 | 20,31 | 21,02 | 00:00:00 | | 2005-12-01 | 21,06 | 3.987.800 | 21,14 | 20,58 | 20,60 | 00:00:00 | | 2005-12-02 | 20,44 | 3.047.700 | 21,10 | 20,44 | 21,10 | 00:00:00 | | 2005-12-05 | 20,33 | 2.950.600 | 20,73 | 20,16 | 20,55 | 00:00:00 | | 2005-12-06 | 20,61 | 3.801.900 | 20,75 | 20,04 | 20,30 | 00:00:00 | | 2005-12-07 | 20,70 | 3.969.700 | 21,15 | 20,56 | 20,77 | 00:00:00 | | 2005-12-08 | 21,30 | 3.263.100 | 21,38 | 20,67 | 20,88 | 00:00:00 | | 2005-12-09 | 20,82 | 5.193.900 | 21,70 | 20,77 | 21,51 | 00:00:00 | | 2005-12-12 | 20,58 | 4.656.200 | 21,60 | 20,55 | 21,37 | 00:00:00 | | 2005-12-13 | 20,53 | 2.985.100 | 20,77 | 20,10 | 20,31 | 00:00:00 | | 2005-12-14 | 19,73 | 3.636.600 | 20,44 | 19,71 | 20,20 | 00:00:00 | | 2005-12-15 | 19,95 | 2.318.100 | 20,23 | 19,78 | 19,78 | 00:00:00 | | 2005-12-16 | 20,04 | 2.188.100 | 20,16 | 19,94 | 19,95 | 00:00:00 | | 2005-12-19 | 19,65 | 2.197.200 | 20,42 | 19,65 | 20,19 | 00:00:00 | | 2005-12-20 | 19,39 | 2.199.600 | 19,90 | 19,10 | 19,71 | 00:00:00 | | 2005-12-21 | 19,78 | 2.646.400 | 19,79 | 19,21 | 19,39 | 00:00:00 | | 2005-12-22 | 20,72 | 2.553.600 | 20,72 | 20,03 | 20,14 | 00:00:00 | | 2005-12-23 | 20,87 | 2.484.700 | 21,16 | 20,70 | 20,70 | 00:00:00 | | 2005-12-27 | 20,86 | 1.545.300 | 21,20 | 20,80 | 21,20 | 00:00:00 | | 2005-12-28 | 21,72 | 2.983.800 | 21,72 | 21,09 | 21,09 | 00:00:00 | | 2005-12-29 | 22,60 | 4.880.300 | 22,60 | 21,77 | 21,81 | 00:00:00 | | 2005-12-30 | 22,28 | 3.257.300 | 22,78 | 22,19 | 22,61 | 00:00:00 | | 2006-01-03 | 24,20 | 5.571.300 | 24,22 | 23,03 | 23,35 | 00:00:00 | | 2006-01-04 | 24,45 | 3.753.900 | 24,53 | 23,81 | 24,20 | 00:00:00 | | 2006-01-05 | 23,87 | 2.922.200 | 24,18 | 23,55 | 23,80 | 00:00:00 | | 2006-01-06 | 24,69 | 3.002.300 | 25,07 | 24,49 | 24,55 | 00:00:00 | | 2006-01-09 | 24,48 | 3.372.300 | 25,05 | 24,34 | 24,50 | 00:00:00 | | 2006-01-10 | 24,39 | 3.043.400 | 24,50 | 24,03 | 24,20 | 00:00:00 | | 2006-01-11 | 24,53 | 3.067.500 | 24,83 | 24,25 | 24,40 | 00:00:00 | | 2006-01-12 | 24,77 | 4.004.400 | 24,99 | 24,26 | 24,42 | 00:00:00 | | 2006-01-13 | 25,29 | 4.216.400 | 25,39 | 24,60 | 24,70 | 00:00:00 | | 2006-01-17 | 24,96 | 3.858.000 | 25,65 | 24,95 | 25,35 | 00:00:00 | | 2006-01-18 | 23,68 | 4.722.200 | 24,51 | 23,59 | 24,50 | 00:00:00 | | 2006-01-19 | 24,84 | 3.694.000 | 25,04 | 24,15 | 24,15 | 00:00:00 | | 2006-01-20 | 24,76 | 3.883.600 | 25,53 | 24,37 | 25,32 | 00:00:00 | | 2006-01-23 | 25,22 | 2.860.300 | 25,25 | 24,46 | 25,01 | 00:00:00 | | 2006-01-24 | 24,97 | 3.974.700 | 25,63 | 24,69 | 25,20 | 00:00:00 | | 2006-01-25 | 25,54 | 2.758.700 | 25,80 | 25,08 | 25,73 | 00:00:00 | | 2006-01-26 | 25,64 | 2.996.400 | 25,64 | 25,07 | 25,10 | 00:00:00 | | 2006-01-27 | 25,77 | 2.732.000 | 25,97 | 25,44 | 25,74 | 00:00:00 | | 2006-01-30 | 26,50 | 2.737.600 | 26,50 | 25,93 | 26,00 | 00:00:00 | | 2006-01-31 | 27,36 | 5.741.000 | 27,99 | 26,80 | 26,99 | 00:00:00 | | 2006-02-01 | 27,21 | 3.324.400 | 27,75 | 26,64 | 27,52 | 00:00:00 | | 2006-02-02 | 27,24 | 4.174.300 | 27,90 | 26,83 | 27,60 | 00:00:00 | | 2006-02-03 | 26,46 | 3.324.300 | 27,19 | 26,38 | 27,19 | 00:00:00 | | 2006-02-06 | 26,75 | 2.469.400 | 27,10 | 26,46 | 26,68 | 00:00:00 | | 2006-02-07 | 24,78 | 5.854.900 | 26,10 | 24,52 | 26,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
