|
 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 | | 2006-02-07 | 24,78 | 5.854.900 | 26,10 | 24,52 | 26,08 | 00:00:00 | | 2006-02-08 | 24,70 | 3.773.900 | 25,25 | 24,45 | 24,88 | 00:00:00 | | 2006-02-09 | 25,12 | 3.387.800 | 25,83 | 25,04 | 25,50 | 00:00:00 | | 2006-02-10 | 24,37 | 3.754.000 | 25,00 | 23,75 | 24,98 | 00:00:00 | | 2006-02-13 | 23,57 | 4.159.500 | 24,49 | 23,28 | 23,99 | 00:00:00 | | 2006-02-14 | 24,46 | 3.807.200 | 24,57 | 23,57 | 23,82 | 00:00:00 | | 2006-02-15 | 23,71 | 3.780.500 | 24,64 | 23,60 | 24,06 | 00:00:00 | | 2006-02-16 | 24,61 | 3.863.900 | 24,89 | 23,50 | 23,60 | 00:00:00 | | 2006-02-17 | 25,10 | 3.982.300 | 25,71 | 24,90 | 24,91 | 00:00:00 | | 2006-02-21 | 25,58 | 3.041.900 | 26,25 | 25,48 | 25,90 | 00:00:00 | | 2006-02-22 | 25,38 | 2.270.500 | 25,79 | 25,15 | 25,39 | 00:00:00 | | 2006-02-23 | 24,91 | 2.502.700 | 25,47 | 24,84 | 25,37 | 00:00:00 | | 2006-02-24 | 25,72 | 2.949.200 | 25,75 | 25,07 | 25,40 | 00:00:00 | | 2006-02-27 | 25,21 | 2.427.900 | 25,65 | 25,12 | 25,65 | 00:00:00 | | 2006-02-28 | 25,45 | 3.465.000 | 25,82 | 25,06 | 25,55 | 00:00:00 | | 2006-03-01 | 26,24 | 3.286.600 | 26,35 | 25,48 | 25,48 | 00:00:00 | | 2006-03-02 | 27,92 | 5.955.600 | 28,00 | 26,50 | 26,59 | 00:00:00 | | 2006-03-03 | 27,95 | 4.365.200 | 28,31 | 27,60 | 27,61 | 00:00:00 | | 2006-03-06 | 28,09 | 8.032.700 | 29,00 | 26,85 | 28,90 | 00:00:00 | | 2006-03-07 | 27,06 | 4.880.800 | 28,14 | 26,78 | 28,12 | 00:00:00 | | 2006-03-08 | 25,55 | 8.436.600 | 26,55 | 25,13 | 26,07 | 00:00:00 | | 2006-03-09 | 25,64 | 4.587.100 | 26,49 | 25,45 | 26,11 | 00:00:00 | | 2006-03-10 | 26,39 | 5.222.200 | 26,60 | 24,65 | 25,00 | 00:00:00 | | 2006-03-13 | 27,15 | 4.040.700 | 27,29 | 26,30 | 26,73 | 00:00:00 | | 2006-03-14 | 27,39 | 3.051.600 | 27,59 | 26,88 | 27,11 | 00:00:00 | | 2006-03-15 | 28,04 | 3.325.500 | 28,10 | 27,62 | 27,84 | 00:00:00 | | 2006-03-16 | 27,95 | 4.834.200 | 28,69 | 27,53 | 28,44 | 00:00:00 | | 2006-03-17 | 27,95 | 3.500.000 | 28,15 | 27,66 | 28,05 | 00:00:00 | | 2006-03-20 | 27,70 | 2.593.900 | 28,25 | 27,43 | 27,46 | 00:00:00 | | 2006-03-21 | 26,86 | 3.494.200 | 27,51 | 26,85 | 27,27 | 00:00:00 | | 2006-03-22 | 26,58 | 2.907.000 | 26,92 | 26,45 | 26,60 | 00:00:00 | | 2006-03-23 | 26,75 | 3.774.800 | 26,80 | 26,03 | 26,24 | 00:00:00 | | 2006-03-24 | 27,44 | 3.552.500 | 27,53 | 26,99 | 27,00 | 00:00:00 | | 2006-03-27 | 28,30 | 4.680.100 | 28,48 | 27,61 | 27,71 | 00:00:00 | | 2006-03-28 | 27,66 | 3.416.500 | 28,50 | 27,66 | 28,50 | 00:00:00 | | 2006-03-29 | 28,58 | 3.497.100 | 28,58 | 27,80 | 27,85 | 00:00:00 | | 2006-03-30 | 29,43 | 5.951.200 | 30,44 | 29,28 | 30,44 | 00:00:00 | | 2006-03-31 | 29,25 | 3.132.000 | 29,46 | 28,76 | 29,30 | 00:00:00 | | 2006-04-03 | 29,39 | 3.459.800 | 30,17 | 29,30 | 29,81 | 00:00:00 | | 2006-04-04 | 29,63 | 2.701.500 | 29,72 | 29,10 | 29,38 | 00:00:00 | | 2006-04-05 | 29,75 | 3.711.600 | 30,09 | 29,45 | 29,75 | 00:00:00 | | 2006-04-06 | 30,69 | 4.316.300 | 30,69 | 29,86 | 30,24 | 00:00:00 | | 2006-04-07 | 30,28 | 2.971.700 | 30,45 | 29,93 | 30,40 | 00:00:00 | | 2006-04-10 | 30,47 | 3.181.500 | 31,09 | 30,22 | 30,86 | 00:00:00 | | 2006-04-11 | 29,35 | 4.761.300 | 30,79 | 29,26 | 30,50 | 00:00:00 | | 2006-04-12 | 29,55 | 3.494.400 | 29,87 | 29,30 | 29,56 | 00:00:00 | | 2006-04-13 | 29,99 | 3.424.700 | 29,99 | 28,80 | 29,39 | 00:00:00 | | 2006-04-17 | 30,98 | 4.603.100 | 31,12 | 30,51 | 30,66 | 00:00:00 | | 2006-04-18 | 31,45 | 3.611.700 | 31,53 | 31,03 | 31,36 | 00:00:00 | | 2006-04-19 | 32,57 | 4.815.200 | 32,80 | 31,25 | 31,54 | 00:00:00 | | 2006-04-20 | 31,37 | 6.739.900 | 32,69 | 31,06 | 32,58 | 00:00:00 | | 2006-04-21 | 32,95 | 5.313.800 | 32,95 | 31,61 | 32,00 | 00:00:00 | | 2006-04-24 | 33,13 | 6.045.800 | 33,60 | 32,20 | 32,49 | 00:00:00 | | 2006-04-25 | 33,87 | 4.839.100 | 34,35 | 33,55 | 34,24 | 00:00:00 | | 2006-04-26 | 34,64 | 3.892.200 | 34,65 | 34,03 | 34,12 | 00:00:00 | | 2006-04-27 | 33,32 | 5.754.900 | 34,93 | 33,26 | 33,99 | 00:00:00 | | 2006-04-28 | 35,12 | 5.320.000 | 35,14 | 34,12 | 34,33 | 00:00:00 | | 2006-05-01 | 36,04 | 6.243.600 | 36,53 | 35,77 | 36,20 | 00:00:00 | | 2006-05-02 | 38,13 | 10.531.100 | 38,17 | 36,25 | 36,36 | 00:00:00 | | 2006-05-03 | 37,77 | 12.483.600 | 39,14 | 36,37 | 39,14 | 00:00:00 | | 2006-05-04 | 37,82 | 7.432.100 | 38,44 | 37,01 | 37,87 | 00:00:00 | | 2006-05-05 | 38,14 | 6.298.900 | 38,32 | 37,55 | 38,14 | 00:00:00 | | 2006-05-08 | 38,32 | 4.827.800 | 38,32 | 37,19 | 37,81 | 00:00:00 | | 2006-05-09 | 40,41 | 7.850.500 | 40,44 | 38,88 | 39,19 | 00:00:00 | | 2006-05-10 | 40,67 | 7.905.800 | 40,96 | 39,79 | 40,20 | 00:00:00 | | 2006-05-11 | 39,47 | 9.551.100 | 41,66 | 39,40 | 41,35 | 00:00:00 | | 2006-05-12 | 37,56 | 15.203.200 | 40,30 | 36,22 | 39,70 | 00:00:00 | | 2006-05-15 | 33,92 | 16.272.900 | 35,99 | 33,59 | 35,03 | 00:00:00 | | 2006-05-16 | 33,15 | 15.887.900 | 34,65 | 31,96 | 34,12 | 00:00:00 | | 2006-05-17 | 31,88 | 15.529.600 | 34,35 | 31,68 | 33,90 | 00:00:00 | | 2006-05-18 | 30,71 | 13.444.900 | 32,62 | 30,57 | 31,90 | 00:00:00 | | 2006-05-19 | 30,17 | 20.805.400 | 30,60 | 28,40 | 29,67 | 00:00:00 | | 2006-05-22 | 30,20 | 11.587.600 | 30,28 | 28,66 | 29,40 | 00:00:00 | | 2006-05-23 | 30,68 | 12.008.500 | 31,97 | 30,55 | 30,74 | 00:00:00 | | 2006-05-24 | 29,01 | 12.525.700 | 30,35 | 28,56 | 29,68 | 00:00:00 | | 2006-05-25 | 30,89 | 7.461.900 | 30,91 | 29,45 | 29,61 | 00:00:00 | | 2006-05-26 | 30,84 | 5.825.500 | 31,65 | 30,30 | 31,45 | 00:00:00 | | 2006-05-30 | 30,55 | 7.299.200 | 31,87 | 30,55 | 31,86 | 00:00:00 | | 2006-05-31 | 30,66 | 6.357.100 | 31,32 | 30,16 | 30,95 | 00:00:00 | | 2006-06-01 | 30,11 | 8.206.000 | 30,28 | 29,20 | 29,55 | 00:00:00 | | 2006-06-02 | 30,36 | 5.581.800 | 30,79 | 30,18 | 30,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
