|
 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 | | 2007-05-17 | 23,15 | 8.254.100 | 23,25 | 22,90 | 23,19 | 00:00:00 | | 2007-05-18 | 23,76 | 5.821.400 | 23,80 | 23,25 | 23,41 | 00:00:00 | | 2007-05-21 | 23,94 | 8.021.300 | 24,25 | 23,31 | 23,66 | 00:00:00 | | 2007-05-22 | 23,31 | 4.970.300 | 23,95 | 23,25 | 23,76 | 00:00:00 | | 2007-05-23 | 23,32 | 7.050.800 | 23,80 | 23,21 | 23,54 | 00:00:00 | | 2007-05-24 | 22,49 | 7.379.800 | 23,32 | 22,45 | 23,19 | 00:00:00 | | 2007-05-25 | 22,86 | 5.989.600 | 22,90 | 22,48 | 22,64 | 00:00:00 | | 2007-05-29 | 22,72 | 4.847.100 | 23,29 | 22,63 | 23,17 | 00:00:00 | | 2007-05-30 | 22,81 | 4.376.800 | 22,96 | 22,36 | 22,48 | 00:00:00 | | 2007-05-31 | 24,09 | 10.779.600 | 24,10 | 23,05 | 23,20 | 00:00:00 | | 2007-06-01 | 24,57 | 10.199.200 | 24,78 | 24,34 | 24,45 | 00:00:00 | | 2007-06-04 | 24,47 | 6.923.500 | 24,61 | 24,15 | 24,61 | 00:00:00 | | 2007-06-05 | 24,31 | 6.154.500 | 24,47 | 24,09 | 24,41 | 00:00:00 | | 2007-06-06 | 24,77 | 11.354.300 | 24,88 | 24,31 | 24,44 | 00:00:00 | | 2007-06-07 | 23,78 | 8.870.100 | 24,80 | 23,75 | 24,62 | 00:00:00 | | 2007-06-08 | 23,92 | 9.847.000 | 23,97 | 23,17 | 23,52 | 00:00:00 | | 2007-06-11 | 24,16 | 6.655.600 | 24,38 | 23,76 | 24,11 | 00:00:00 | | 2007-06-12 | 23,82 | 6.894.700 | 24,32 | 23,62 | 23,86 | 00:00:00 | | 2007-06-13 | 24,12 | 5.351.300 | 24,31 | 23,87 | 23,93 | 00:00:00 | | 2007-06-14 | 24,54 | 6.380.400 | 24,71 | 24,11 | 24,12 | 00:00:00 | | 2007-06-15 | 24,83 | 5.523.700 | 24,93 | 24,59 | 24,70 | 00:00:00 | | 2007-06-18 | 24,69 | 4.333.800 | 25,04 | 24,62 | 24,89 | 00:00:00 | | 2007-06-19 | 25,00 | 4.845.900 | 25,09 | 24,60 | 24,69 | 00:00:00 | | 2007-06-20 | 24,12 | 8.092.900 | 24,89 | 24,03 | 24,78 | 00:00:00 | | 2007-06-21 | 24,40 | 6.567.900 | 24,43 | 23,73 | 24,08 | 00:00:00 | | 2007-06-22 | 24,43 | 5.657.700 | 24,57 | 24,08 | 24,53 | 00:00:00 | | 2007-06-25 | 23,73 | 6.838.100 | 24,55 | 23,68 | 24,22 | 00:00:00 | | 2007-06-26 | 23,30 | 7.962.800 | 23,78 | 23,02 | 23,66 | 00:00:00 | | 2007-06-27 | 23,65 | 5.526.000 | 23,65 | 23,06 | 23,18 | 00:00:00 | | 2007-06-28 | 23,49 | 6.369.600 | 24,09 | 23,45 | 23,96 | 00:00:00 | | 2007-06-29 | 23,69 | 5.670.900 | 23,86 | 23,45 | 23,64 | 00:00:00 | | 2007-07-02 | 24,29 | 5.130.300 | 24,31 | 23,87 | 24,04 | 00:00:00 | | 2007-07-03 | 24,41 | 3.553.700 | 24,54 | 24,02 | 24,23 | 00:00:00 | | 2007-07-05 | 24,96 | 6.600.100 | 24,99 | 24,58 | 24,84 | 00:00:00 | | 2007-07-06 | 25,67 | 12.232.100 | 25,82 | 24,80 | 24,95 | 00:00:00 | | 2007-07-09 | 26,01 | 8.550.200 | 26,16 | 25,85 | 26,01 | 00:00:00 | | 2007-07-10 | 25,89 | 7.377.800 | 26,33 | 25,72 | 26,00 | 00:00:00 | | 2007-07-11 | 25,88 | 5.537.600 | 25,96 | 25,61 | 25,68 | 00:00:00 | | 2007-07-12 | 26,68 | 9.377.000 | 26,74 | 26,22 | 26,22 | 00:00:00 | | 2007-07-13 | 26,54 | 4.720.800 | 26,85 | 26,47 | 26,76 | 00:00:00 | | 2007-07-16 | 26,04 | 6.342.900 | 26,69 | 25,85 | 26,69 | 00:00:00 | | 2007-07-17 | 25,85 | 4.402.000 | 26,31 | 25,75 | 26,06 | 00:00:00 | | 2007-07-18 | 27,07 | 10.861.500 | 27,07 | 25,87 | 25,90 | 00:00:00 | | 2007-07-19 | 27,60 | 10.138.000 | 27,72 | 27,05 | 27,25 | 00:00:00 | | 2007-07-20 | 27,63 | 8.873.800 | 27,80 | 27,40 | 27,75 | 00:00:00 | | 2007-07-23 | 27,47 | 5.028.400 | 27,69 | 27,27 | 27,67 | 00:00:00 | | 2007-07-24 | 27,18 | 8.024.700 | 27,96 | 27,03 | 27,89 | 00:00:00 | | 2007-07-25 | 26,62 | 8.171.300 | 27,00 | 26,01 | 26,81 | 00:00:00 | | 2007-07-26 | 25,52 | 11.801.000 | 26,10 | 24,92 | 26,01 | 00:00:00 | | 2007-07-27 | 25,00 | 7.989.600 | 25,70 | 24,96 | 25,34 | 00:00:00 | | 2007-07-30 | 25,68 | 7.224.200 | 25,82 | 24,98 | 25,10 | 00:00:00 | | 2007-07-31 | 25,41 | 6.638.300 | 26,18 | 25,38 | 25,96 | 00:00:00 | | 2007-08-01 | 24,81 | 10.263.900 | 25,40 | 24,48 | 25,19 | 00:00:00 | | 2007-08-02 | 25,01 | 6.200.600 | 25,32 | 24,74 | 25,01 | 00:00:00 | | 2007-08-03 | 24,72 | 9.651.000 | 25,33 | 24,67 | 25,07 | 00:00:00 | | 2007-08-06 | 24,47 | 6.252.500 | 24,68 | 24,03 | 24,65 | 00:00:00 | | 2007-08-07 | 24,73 | 7.239.400 | 24,95 | 24,13 | 24,20 | 00:00:00 | | 2007-08-08 | 25,69 | 9.616.900 | 25,99 | 25,14 | 25,14 | 00:00:00 | | 2007-08-09 | 24,92 | 12.369.400 | 25,03 | 24,34 | 24,65 | 00:00:00 | | 2007-08-10 | 25,12 | 11.302.900 | 25,72 | 24,75 | 25,06 | 00:00:00 | | 2007-08-13 | 24,77 | 5.995.200 | 25,35 | 24,75 | 25,26 | 00:00:00 | | 2007-08-14 | 24,23 | 8.120.800 | 24,86 | 24,17 | 24,65 | 00:00:00 | | 2007-08-15 | 23,47 | 7.394.200 | 24,14 | 23,35 | 23,79 | 00:00:00 | | 2007-08-16 | 21,56 | 20.342.300 | 23,20 | 21,00 | 23,03 | 00:00:00 | | 2007-08-17 | 21,67 | 16.418.100 | 22,83 | 21,06 | 22,70 | 00:00:00 | | 2007-08-20 | 21,62 | 12.492.500 | 22,47 | 21,28 | 21,81 | 00:00:00 | | 2007-08-21 | 21,83 | 7.429.000 | 21,95 | 21,35 | 21,43 | 00:00:00 | | 2007-08-22 | 22,61 | 7.957.700 | 22,70 | 22,08 | 22,29 | 00:00:00 | | 2007-08-23 | 23,03 | 11.608.800 | 23,45 | 22,77 | 23,20 | 00:00:00 | | 2007-08-24 | 23,43 | 5.258.700 | 23,60 | 22,92 | 23,19 | 00:00:00 | | 2007-08-27 | 22,93 | 3.749.600 | 23,23 | 22,85 | 23,19 | 00:00:00 | | 2007-08-28 | 22,44 | 6.336.500 | 23,05 | 22,42 | 22,66 | 00:00:00 | | 2007-08-29 | 23,27 | 4.878.600 | 23,38 | 22,73 | 22,81 | 00:00:00 | | 2007-08-30 | 23,11 | 4.169.000 | 23,53 | 22,90 | 22,91 | 00:00:00 | | 2007-08-31 | 23,57 | 4.528.500 | 23,79 | 23,51 | 23,75 | 00:00:00 | | 2007-09-04 | 24,18 | 5.726.600 | 24,46 | 23,73 | 23,99 | 00:00:00 | | 2007-09-05 | 23,98 | 4.391.300 | 24,24 | 23,76 | 23,81 | 00:00:00 | | 2007-09-06 | 25,78 | 14.376.700 | 25,89 | 24,51 | 24,51 | 00:00:00 | | 2007-09-07 | 25,99 | 10.670.900 | 26,44 | 25,80 | 26,13 | 00:00:00 | | 2007-09-10 | 25,92 | 6.787.500 | 26,40 | 25,71 | 26,20 | 00:00:00 | | 2007-09-11 | 26,94 | 9.644.700 | 27,07 | 26,02 | 26,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
