|
 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 | | 2006-06-02 | 30,36 | 5.581.800 | 30,79 | 30,18 | 30,74 | 00:00:00 | | 2006-06-05 | 29,38 | 6.465.300 | 30,97 | 29,35 | 30,78 | 00:00:00 | | 2006-06-06 | 28,25 | 9.542.500 | 29,13 | 27,70 | 29,00 | 00:00:00 | | 2006-06-07 | 27,47 | 10.166.000 | 28,72 | 27,05 | 27,31 | 00:00:00 | | 2006-06-08 | 26,29 | 12.272.400 | 27,05 | 25,16 | 27,01 | 00:00:00 | | 2006-06-09 | 26,44 | 8.160.000 | 27,49 | 26,29 | 26,95 | 00:00:00 | | 2006-06-12 | 25,33 | 8.671.000 | 27,08 | 25,30 | 26,88 | 00:00:00 | | 2006-06-13 | 24,70 | 15.056.500 | 25,28 | 24,07 | 24,27 | 00:00:00 | | 2006-06-14 | 25,43 | 10.264.000 | 25,83 | 24,82 | 25,38 | 00:00:00 | | 2006-06-15 | 26,99 | 9.107.400 | 27,09 | 26,06 | 26,37 | 00:00:00 | | 2006-06-16 | 27,38 | 8.664.900 | 27,38 | 26,37 | 27,00 | 00:00:00 | | 2006-06-19 | 25,61 | 8.320.100 | 27,25 | 25,61 | 27,10 | 00:00:00 | | 2006-06-20 | 26,51 | 8.505.400 | 26,81 | 25,57 | 26,02 | 00:00:00 | | 2006-06-21 | 27,88 | 8.828.500 | 27,97 | 26,63 | 26,63 | 00:00:00 | | 2006-06-22 | 27,25 | 8.558.600 | 27,89 | 26,81 | 27,89 | 00:00:00 | | 2006-06-23 | 28,17 | 6.827.600 | 28,24 | 26,62 | 26,85 | 00:00:00 | | 2006-06-26 | 28,25 | 4.824.800 | 28,60 | 27,72 | 28,49 | 00:00:00 | | 2006-06-27 | 27,39 | 6.980.500 | 28,83 | 27,38 | 28,66 | 00:00:00 | | 2006-06-28 | 27,69 | 4.767.200 | 27,90 | 27,10 | 27,90 | 00:00:00 | | 2006-06-29 | 29,43 | 7.260.000 | 29,45 | 28,01 | 28,01 | 00:00:00 | | 2006-06-30 | 30,22 | 6.911.200 | 30,48 | 29,80 | 30,22 | 00:00:00 | | 2006-07-03 | 31,30 | 3.082.300 | 31,34 | 30,70 | 30,99 | 00:00:00 | | 2006-07-05 | 31,02 | 7.713.400 | 31,59 | 30,14 | 31,50 | 00:00:00 | | 2006-07-06 | 31,28 | 5.625.600 | 31,52 | 30,36 | 30,89 | 00:00:00 | | 2006-07-07 | 30,46 | 5.004.700 | 31,27 | 30,41 | 30,97 | 00:00:00 | | 2006-07-10 | 30,00 | 5.552.500 | 30,54 | 29,28 | 29,88 | 00:00:00 | | 2006-07-11 | 30,73 | 5.327.100 | 30,84 | 29,93 | 30,19 | 00:00:00 | | 2006-07-12 | 30,42 | 7.310.300 | 31,39 | 30,30 | 31,02 | 00:00:00 | | 2006-07-13 | 29,70 | 7.020.900 | 30,61 | 29,62 | 30,58 | 00:00:00 | | 2006-07-14 | 29,80 | 5.069.900 | 30,30 | 29,32 | 30,17 | 00:00:00 | | 2006-07-17 | 28,42 | 5.207.000 | 29,59 | 28,42 | 29,29 | 00:00:00 | | 2006-07-18 | 27,76 | 8.742.200 | 28,72 | 27,02 | 28,72 | 00:00:00 | | 2006-07-19 | 29,02 | 5.245.900 | 29,09 | 27,64 | 27,74 | 00:00:00 | | 2006-07-20 | 27,56 | 4.399.200 | 28,94 | 27,56 | 28,60 | 00:00:00 | | 2006-07-21 | 26,84 | 6.735.900 | 27,95 | 26,77 | 27,91 | 00:00:00 | | 2006-07-24 | 27,48 | 6.827.700 | 27,71 | 26,26 | 26,69 | 00:00:00 | | 2006-07-25 | 28,52 | 5.319.100 | 28,68 | 27,20 | 27,75 | 00:00:00 | | 2006-07-26 | 28,94 | 4.340.000 | 29,00 | 28,00 | 28,30 | 00:00:00 | | 2006-07-27 | 28,18 | 5.638.000 | 29,77 | 28,15 | 29,73 | 00:00:00 | | 2006-07-28 | 29,29 | 4.625.100 | 29,29 | 28,34 | 28,35 | 00:00:00 | | 2006-07-31 | 29,27 | 3.558.400 | 29,61 | 28,88 | 29,20 | 00:00:00 | | 2006-08-01 | 29,87 | 4.802.600 | 29,90 | 28,82 | 29,14 | 00:00:00 | | 2006-08-02 | 30,89 | 6.008.700 | 30,89 | 30,19 | 30,37 | 00:00:00 | | 2006-08-03 | 30,26 | 4.072.600 | 30,89 | 30,01 | 30,40 | 00:00:00 | | 2006-08-04 | 29,97 | 3.709.500 | 30,96 | 29,92 | 30,86 | 00:00:00 | | 2006-08-07 | 30,20 | 3.648.100 | 30,51 | 29,55 | 30,10 | 00:00:00 | | 2006-08-08 | 30,49 | 4.490.800 | 30,92 | 29,92 | 30,05 | 00:00:00 | | 2006-08-09 | 31,01 | 5.528.400 | 31,59 | 30,45 | 31,00 | 00:00:00 | | 2006-08-10 | 30,28 | 4.636.700 | 31,03 | 29,89 | 30,75 | 00:00:00 | | 2006-08-11 | 29,58 | 5.669.300 | 31,14 | 29,58 | 31,07 | 00:00:00 | | 2006-08-14 | 28,85 | 4.725.600 | 29,62 | 28,80 | 29,34 | 00:00:00 | | 2006-08-15 | 29,01 | 3.308.500 | 29,26 | 28,77 | 28,85 | 00:00:00 | | 2006-08-16 | 29,30 | 3.605.700 | 29,65 | 29,13 | 29,46 | 00:00:00 | | 2006-08-17 | 28,35 | 3.906.200 | 29,26 | 28,27 | 29,19 | 00:00:00 | | 2006-08-18 | 28,73 | 4.324.400 | 28,73 | 27,85 | 28,63 | 00:00:00 | | 2006-08-21 | 30,48 | 4.991.900 | 30,48 | 29,28 | 29,45 | 00:00:00 | | 2006-08-22 | 30,55 | 4.299.300 | 30,68 | 29,88 | 30,29 | 00:00:00 | | 2006-08-23 | 30,38 | 4.374.100 | 31,15 | 30,28 | 30,92 | 00:00:00 | | 2006-08-24 | 30,17 | 3.013.100 | 30,74 | 29,93 | 30,38 | 00:00:00 | | 2006-08-25 | 30,15 | 2.306.800 | 30,53 | 30,09 | 30,53 | 00:00:00 | | 2006-08-28 | 29,72 | 2.944.600 | 30,10 | 29,63 | 30,09 | 00:00:00 | | 2006-08-29 | 30,20 | 4.031.600 | 30,21 | 29,23 | 29,69 | 00:00:00 | | 2006-08-30 | 30,47 | 3.907.900 | 30,60 | 29,85 | 30,46 | 00:00:00 | | 2006-08-31 | 27,66 | 21.607.400 | 28,71 | 27,45 | 28,68 | 00:00:00 | | 2006-09-01 | 27,35 | 11.815.900 | 27,66 | 26,89 | 27,55 | 00:00:00 | | 2006-09-05 | 27,85 | 10.105.500 | 28,10 | 27,52 | 28,10 | 00:00:00 | | 2006-09-06 | 28,19 | 11.625.300 | 28,80 | 27,53 | 27,77 | 00:00:00 | | 2006-09-07 | 27,79 | 7.249.100 | 28,06 | 27,43 | 27,70 | 00:00:00 | | 2006-09-08 | 27,06 | 5.722.200 | 27,58 | 27,06 | 27,32 | 00:00:00 | | 2006-09-11 | 24,70 | 13.907.300 | 26,40 | 24,57 | 26,40 | 00:00:00 | | 2006-09-12 | 24,10 | 13.157.200 | 24,94 | 23,75 | 24,60 | 00:00:00 | | 2006-09-13 | 23,88 | 9.507.200 | 24,51 | 23,65 | 24,17 | 00:00:00 | | 2006-09-14 | 23,15 | 10.524.800 | 24,30 | 22,84 | 24,19 | 00:00:00 | | 2006-09-15 | 22,94 | 12.004.200 | 23,24 | 22,46 | 22,92 | 00:00:00 | | 2006-09-18 | 23,74 | 8.243.100 | 23,88 | 23,00 | 23,06 | 00:00:00 | | 2006-09-19 | 22,54 | 7.602.700 | 23,85 | 22,44 | 23,50 | 00:00:00 | | 2006-09-20 | 22,50 | 7.568.100 | 23,18 | 22,46 | 22,89 | 00:00:00 | | 2006-09-21 | 22,60 | 9.814.900 | 22,90 | 22,08 | 22,70 | 00:00:00 | | 2006-09-22 | 22,61 | 6.623.200 | 23,25 | 22,50 | 23,20 | 00:00:00 | | 2006-09-25 | 21,98 | 8.369.100 | 22,43 | 21,63 | 22,25 | 00:00:00 | | 2006-09-26 | 22,97 | 8.935.800 | 22,97 | 21,98 | 22,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
