|
 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 2024-06-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-23 | 26,82 | 11.398.500 | 26,83 | 25,81 | 25,81 | 00:00:00 | | 2007-01-24 | 27,47 | 8.455.300 | 27,52 | 26,23 | 26,55 | 00:00:00 | | 2007-01-25 | 26,93 | 10.998.800 | 28,16 | 26,82 | 27,87 | 00:00:00 | | 2007-01-26 | 27,30 | 6.297.000 | 27,47 | 26,80 | 27,18 | 00:00:00 | | 2007-01-29 | 26,91 | 8.268.800 | 27,59 | 26,75 | 27,10 | 00:00:00 | | 2007-01-30 | 27,23 | 5.907.200 | 27,30 | 26,88 | 27,05 | 00:00:00 | | 2007-01-31 | 27,71 | 9.274.800 | 27,84 | 27,04 | 27,05 | 00:00:00 | | 2007-02-01 | 28,10 | 9.730.500 | 28,48 | 27,92 | 28,25 | 00:00:00 | | 2007-02-02 | 27,22 | 8.875.700 | 27,81 | 27,00 | 27,81 | 00:00:00 | | 2007-02-05 | 27,38 | 5.579.500 | 27,60 | 27,26 | 27,60 | 00:00:00 | | 2007-02-06 | 27,53 | 5.364.100 | 27,75 | 27,25 | 27,70 | 00:00:00 | | 2007-02-07 | 27,37 | 5.108.200 | 27,78 | 27,24 | 27,47 | 00:00:00 | | 2007-02-08 | 28,35 | 10.306.400 | 28,36 | 27,18 | 27,50 | 00:00:00 | | 2007-02-09 | 28,50 | 10.972.700 | 29,00 | 28,29 | 28,66 | 00:00:00 | | 2007-02-12 | 28,11 | 7.355.700 | 28,67 | 27,92 | 28,35 | 00:00:00 | | 2007-02-13 | 28,54 | 6.658.900 | 28,85 | 28,34 | 28,56 | 00:00:00 | | 2007-02-14 | 28,84 | 7.800.200 | 29,49 | 28,60 | 29,10 | 00:00:00 | | 2007-02-15 | 28,67 | 9.308.100 | 28,93 | 28,24 | 28,66 | 00:00:00 | | 2007-02-16 | 28,21 | 5.600.900 | 28,59 | 28,18 | 28,56 | 00:00:00 | | 2007-02-20 | 27,31 | 9.021.600 | 27,71 | 27,12 | 27,71 | 00:00:00 | | 2007-02-21 | 28,47 | 10.884.000 | 28,73 | 27,38 | 27,71 | 00:00:00 | | 2007-02-22 | 28,32 | 7.615.900 | 28,69 | 28,01 | 28,50 | 00:00:00 | | 2007-02-23 | 28,45 | 8.759.600 | 28,99 | 28,40 | 28,88 | 00:00:00 | | 2007-02-26 | 28,73 | 7.709.000 | 28,95 | 28,36 | 28,83 | 00:00:00 | | 2007-02-27 | 26,57 | 14.512.400 | 28,23 | 26,17 | 27,95 | 00:00:00 | | 2007-02-28 | 26,84 | 11.172.200 | 27,08 | 26,33 | 26,69 | 00:00:00 | | 2007-03-01 | 26,12 | 10.082.900 | 26,81 | 25,90 | 26,50 | 00:00:00 | | 2007-03-02 | 25,29 | 11.531.500 | 26,08 | 25,24 | 25,63 | 00:00:00 | | 2007-03-05 | 24,55 | 11.367.200 | 25,42 | 24,55 | 24,75 | 00:00:00 | | 2007-03-06 | 25,58 | 10.180.700 | 25,60 | 25,16 | 25,27 | 00:00:00 | | 2007-03-07 | 25,28 | 7.845.200 | 25,89 | 25,20 | 25,53 | 00:00:00 | | 2007-03-08 | 24,85 | 8.054.100 | 25,75 | 24,71 | 25,60 | 00:00:00 | | 2007-03-09 | 24,75 | 8.026.200 | 25,20 | 24,55 | 25,14 | 00:00:00 | | 2007-03-12 | 24,91 | 7.931.900 | 25,20 | 24,64 | 24,74 | 00:00:00 | | 2007-03-13 | 23,29 | 14.254.300 | 24,92 | 23,28 | 24,90 | 00:00:00 | | 2007-03-14 | 23,77 | 12.570.000 | 23,81 | 23,01 | 23,20 | 00:00:00 | | 2007-03-15 | 24,10 | 8.969.100 | 24,36 | 23,93 | 24,05 | 00:00:00 | | 2007-03-16 | 23,96 | 8.795.700 | 24,57 | 23,64 | 24,35 | 00:00:00 | | 2007-03-19 | 24,20 | 7.891.000 | 24,37 | 23,91 | 24,10 | 00:00:00 | | 2007-03-20 | 24,06 | 7.377.300 | 24,73 | 24,02 | 24,62 | 00:00:00 | | 2007-03-21 | 24,58 | 9.377.900 | 24,62 | 23,90 | 24,24 | 00:00:00 | | 2007-03-22 | 24,33 | 8.859.400 | 24,90 | 24,28 | 24,75 | 00:00:00 | | 2007-03-23 | 24,87 | 8.601.100 | 24,91 | 24,30 | 24,43 | 00:00:00 | | 2007-03-26 | 25,22 | 8.045.300 | 25,24 | 24,70 | 25,09 | 00:00:00 | | 2007-03-27 | 24,89 | 5.803.000 | 25,14 | 24,81 | 25,09 | 00:00:00 | | 2007-03-28 | 24,69 | 7.424.900 | 25,05 | 24,45 | 24,91 | 00:00:00 | | 2007-03-29 | 24,24 | 8.694.200 | 24,69 | 24,05 | 24,40 | 00:00:00 | | 2007-03-30 | 24,02 | 7.152.000 | 24,39 | 24,00 | 24,25 | 00:00:00 | | 2007-04-02 | 24,77 | 9.043.800 | 24,77 | 23,77 | 23,92 | 00:00:00 | | 2007-04-03 | 25,22 | 8.801.700 | 25,31 | 24,55 | 24,63 | 00:00:00 | | 2007-04-04 | 25,87 | 9.290.300 | 25,95 | 25,37 | 25,49 | 00:00:00 | | 2007-04-05 | 25,67 | 9.661.600 | 26,16 | 25,59 | 25,96 | 00:00:00 | | 2007-04-09 | 25,51 | 5.029.400 | 26,03 | 25,47 | 25,83 | 00:00:00 | | 2007-04-10 | 25,91 | 5.128.400 | 26,15 | 25,78 | 25,97 | 00:00:00 | | 2007-04-11 | 25,79 | 7.990.800 | 26,26 | 25,49 | 26,20 | 00:00:00 | | 2007-04-12 | 25,70 | 7.709.700 | 25,80 | 25,33 | 25,67 | 00:00:00 | | 2007-04-13 | 26,54 | 12.355.800 | 26,58 | 25,75 | 25,90 | 00:00:00 | | 2007-04-16 | 26,76 | 8.735.100 | 26,93 | 26,48 | 26,75 | 00:00:00 | | 2007-04-17 | 26,54 | 7.827.900 | 26,84 | 26,38 | 26,72 | 00:00:00 | | 2007-04-18 | 26,60 | 6.699.500 | 26,72 | 26,44 | 26,70 | 00:00:00 | | 2007-04-19 | 25,62 | 8.075.000 | 26,19 | 25,56 | 26,15 | 00:00:00 | | 2007-04-20 | 25,65 | 9.193.400 | 26,15 | 25,49 | 26,07 | 00:00:00 | | 2007-04-23 | 25,43 | 6.045.400 | 25,73 | 25,23 | 25,55 | 00:00:00 | | 2007-04-24 | 25,13 | 6.194.600 | 25,50 | 25,01 | 25,43 | 00:00:00 | | 2007-04-25 | 25,37 | 5.875.700 | 25,45 | 25,05 | 25,32 | 00:00:00 | | 2007-04-26 | 24,51 | 7.912.600 | 24,85 | 24,45 | 24,85 | 00:00:00 | | 2007-04-27 | 24,86 | 6.143.800 | 24,89 | 24,51 | 24,71 | 00:00:00 | | 2007-04-30 | 24,34 | 5.317.800 | 24,92 | 24,30 | 24,87 | 00:00:00 | | 2007-05-01 | 24,11 | 7.195.800 | 24,42 | 23,80 | 24,04 | 00:00:00 | | 2007-05-02 | 24,69 | 7.435.000 | 24,84 | 23,47 | 23,83 | 00:00:00 | | 2007-05-03 | 24,73 | 6.287.800 | 25,08 | 24,52 | 24,82 | 00:00:00 | | 2007-05-04 | 24,94 | 8.200.000 | 25,65 | 24,89 | 25,16 | 00:00:00 | | 2007-05-07 | 25,07 | 5.558.700 | 25,50 | 25,06 | 25,39 | 00:00:00 | | 2007-05-08 | 24,59 | 6.343.000 | 24,89 | 24,41 | 24,87 | 00:00:00 | | 2007-05-09 | 24,34 | 6.904.000 | 24,82 | 24,33 | 24,47 | 00:00:00 | | 2007-05-10 | 23,87 | 7.702.400 | 24,27 | 23,84 | 24,06 | 00:00:00 | | 2007-05-11 | 24,25 | 6.533.300 | 24,42 | 24,00 | 24,00 | 00:00:00 | | 2007-05-14 | 23,57 | 7.860.800 | 24,43 | 23,48 | 24,43 | 00:00:00 | | 2007-05-15 | 23,68 | 7.290.400 | 24,09 | 23,54 | 23,75 | 00:00:00 | | 2007-05-16 | 23,32 | 9.570.400 | 23,68 | 22,87 | 23,57 | 00:00:00 | | 2007-05-17 | 23,15 | 8.254.100 | 23,25 | 22,90 | 23,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
