|
 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 | | 2007-09-11 | 26,94 | 9.644.700 | 27,07 | 26,02 | 26,09 | 00:00:00 | | 2007-09-12 | 27,28 | 6.519.900 | 27,29 | 26,77 | 26,95 | 00:00:00 | | 2007-09-13 | 27,35 | 6.577.700 | 27,49 | 26,81 | 26,95 | 00:00:00 | | 2007-09-14 | 27,36 | 7.402.300 | 27,81 | 27,10 | 27,55 | 00:00:00 | | 2007-09-17 | 27,82 | 8.361.000 | 28,00 | 27,45 | 27,69 | 00:00:00 | | 2007-09-18 | 28,89 | 11.093.700 | 29,05 | 27,69 | 27,98 | 00:00:00 | | 2007-09-19 | 28,96 | 8.598.000 | 29,28 | 28,65 | 29,18 | 00:00:00 | | 2007-09-20 | 30,33 | 13.703.400 | 30,54 | 29,60 | 29,86 | 00:00:00 | | 2007-09-21 | 30,24 | 10.957.500 | 30,68 | 29,87 | 30,65 | 00:00:00 | | 2007-09-24 | 30,01 | 9.364.300 | 30,62 | 29,90 | 30,03 | 00:00:00 | | 2007-09-25 | 29,72 | 8.159.400 | 29,90 | 29,19 | 29,33 | 00:00:00 | | 2007-09-26 | 29,43 | 9.778.000 | 30,16 | 28,83 | 29,88 | 00:00:00 | | 2007-09-27 | 29,66 | 7.321.100 | 29,92 | 29,31 | 29,89 | 00:00:00 | | 2007-09-28 | 30,56 | 10.674.800 | 30,99 | 30,15 | 30,30 | 00:00:00 | | 2007-10-01 | 31,20 | 6.794.400 | 31,42 | 30,56 | 30,68 | 00:00:00 | | 2007-10-02 | 30,24 | 7.396.500 | 30,29 | 29,42 | 30,06 | 00:00:00 | | 2007-10-03 | 29,78 | 5.200.600 | 30,54 | 29,75 | 30,52 | 00:00:00 | | 2007-10-04 | 30,39 | 6.327.700 | 30,44 | 29,25 | 29,53 | 00:00:00 | | 2007-10-05 | 30,86 | 6.521.200 | 31,36 | 30,15 | 30,22 | 00:00:00 | | 2007-10-08 | 30,43 | 2.406.900 | 30,65 | 30,12 | 30,35 | 00:00:00 | | 2007-10-09 | 30,89 | 5.163.700 | 30,90 | 30,06 | 30,17 | 00:00:00 | | 2007-10-10 | 31,55 | 7.517.200 | 31,91 | 31,16 | 31,27 | 00:00:00 | | 2007-10-11 | 32,05 | 10.209.000 | 33,15 | 31,50 | 31,88 | 00:00:00 | | 2007-10-12 | 32,53 | 5.572.900 | 32,79 | 31,89 | 32,20 | 00:00:00 | | 2007-10-15 | 33,10 | 8.052.800 | 33,48 | 32,63 | 33,12 | 00:00:00 | | 2007-10-16 | 32,43 | 5.910.400 | 33,20 | 32,12 | 33,20 | 00:00:00 | | 2007-10-17 | 31,76 | 7.586.200 | 33,10 | 31,47 | 32,91 | 00:00:00 | | 2007-10-18 | 32,54 | 6.143.700 | 32,62 | 31,77 | 32,14 | 00:00:00 | | 2007-10-19 | 31,90 | 7.027.800 | 32,75 | 31,47 | 32,69 | 00:00:00 | | 2007-10-22 | 30,91 | 7.751.700 | 31,30 | 29,50 | 30,36 | 00:00:00 | | 2007-10-23 | 32,00 | 5.656.800 | 32,00 | 31,18 | 31,40 | 00:00:00 | | 2007-10-24 | 32,15 | 7.652.400 | 32,38 | 31,12 | 31,85 | 00:00:00 | | 2007-10-25 | 32,30 | 5.349.400 | 32,78 | 31,87 | 32,77 | 00:00:00 | | 2007-10-26 | 33,41 | 6.665.800 | 33,56 | 32,74 | 32,99 | 00:00:00 | | 2007-10-29 | 34,48 | 6.223.900 | 34,49 | 33,71 | 33,80 | 00:00:00 | | 2007-10-30 | 33,77 | 4.787.100 | 33,96 | 33,48 | 33,68 | 00:00:00 | | 2007-10-31 | 35,13 | 9.752.500 | 35,14 | 33,82 | 34,04 | 00:00:00 | | 2007-11-01 | 33,90 | 6.792.100 | 34,70 | 33,69 | 34,55 | 00:00:00 | | 2007-11-02 | 35,72 | 9.446.800 | 35,88 | 34,32 | 34,69 | 00:00:00 | | 2007-11-05 | 35,76 | 7.123.700 | 35,88 | 34,83 | 35,22 | 00:00:00 | | 2007-11-06 | 37,08 | 9.182.900 | 37,30 | 36,63 | 36,70 | 00:00:00 | | 2007-11-07 | 36,26 | 10.406.100 | 38,11 | 36,19 | 38,11 | 00:00:00 | | 2007-11-08 | 35,82 | 10.703.500 | 36,96 | 34,35 | 36,80 | 00:00:00 | | 2007-11-09 | 34,76 | 8.351.800 | 35,39 | 34,23 | 34,65 | 00:00:00 | | 2007-11-12 | 32,35 | 9.242.900 | 33,39 | 32,27 | 33,00 | 00:00:00 | | 2007-11-13 | 33,42 | 6.852.400 | 33,74 | 32,62 | 33,01 | 00:00:00 | | 2007-11-14 | 33,25 | 6.262.100 | 34,66 | 33,19 | 34,50 | 00:00:00 | | 2007-11-15 | 31,38 | 10.466.100 | 32,52 | 31,23 | 32,50 | 00:00:00 | | 2007-11-16 | 32,21 | 9.111.800 | 32,32 | 31,17 | 32,00 | 00:00:00 | | 2007-11-19 | 30,63 | 7.959.200 | 32,37 | 30,55 | 32,37 | 00:00:00 | | 2007-11-20 | 32,95 | 9.262.800 | 32,95 | 31,35 | 31,35 | 00:00:00 | | 2007-11-21 | 32,86 | 7.606.200 | 32,94 | 31,65 | 32,69 | 00:00:00 | | 2007-11-23 | 34,66 | 4.277.700 | 34,67 | 33,12 | 33,64 | 00:00:00 | | 2007-11-26 | 33,48 | 6.334.800 | 34,75 | 33,39 | 34,65 | 00:00:00 | | 2007-11-27 | 33,69 | 7.132.600 | 33,89 | 32,72 | 32,92 | 00:00:00 | | 2007-11-28 | 34,62 | 6.528.300 | 34,64 | 33,29 | 33,49 | 00:00:00 | | 2007-11-29 | 33,58 | 6.285.700 | 34,39 | 33,40 | 34,06 | 00:00:00 | | 2007-11-30 | 32,41 | 8.387.200 | 33,66 | 31,93 | 33,03 | 00:00:00 | | 2007-12-03 | 32,58 | 5.739.600 | 33,08 | 32,10 | 32,79 | 00:00:00 | | 2007-12-04 | 32,60 | 6.456.400 | 32,81 | 32,17 | 32,70 | 00:00:00 | | 2007-12-05 | 32,21 | 5.286.400 | 32,74 | 31,96 | 32,18 | 00:00:00 | | 2007-12-06 | 33,40 | 5.817.400 | 33,50 | 31,93 | 31,93 | 00:00:00 | | 2007-12-07 | 33,53 | 6.390.000 | 33,60 | 32,85 | 33,60 | 00:00:00 | | 2007-12-10 | 33,95 | 4.845.500 | 34,48 | 33,68 | 33,81 | 00:00:00 | | 2007-12-11 | 32,77 | 5.199.500 | 34,60 | 32,64 | 33,97 | 00:00:00 | | 2007-12-12 | 33,51 | 4.954.600 | 33,97 | 33,00 | 33,78 | 00:00:00 | | 2007-12-13 | 32,63 | 5.485.400 | 33,14 | 32,01 | 33,04 | 00:00:00 | | 2007-12-14 | 32,23 | 4.921.700 | 32,85 | 31,97 | 32,06 | 00:00:00 | | 2007-12-17 | 31,21 | 6.952.300 | 32,78 | 31,14 | 32,26 | 00:00:00 | | 2007-12-18 | 30,85 | 7.813.400 | 32,00 | 30,15 | 31,80 | 00:00:00 | | 2007-12-19 | 30,87 | 4.396.700 | 31,27 | 30,61 | 30,73 | 00:00:00 | | 2007-12-20 | 31,04 | 3.722.100 | 31,38 | 30,48 | 31,18 | 00:00:00 | | 2007-12-21 | 32,20 | 5.844.200 | 32,35 | 31,04 | 31,30 | 00:00:00 | | 2007-12-24 | 32,58 | 1.640.700 | 32,91 | 32,32 | 32,40 | 00:00:00 | | 2007-12-26 | 33,77 | 4.996.600 | 34,14 | 32,82 | 32,86 | 00:00:00 | | 2007-12-27 | 33,47 | 3.258.500 | 33,96 | 33,33 | 33,70 | 00:00:00 | | 2007-12-28 | 34,80 | 3.763.600 | 34,85 | 33,94 | 34,21 | 00:00:00 | | 2007-12-31 | 33,93 | 3.811.600 | 35,05 | 33,83 | 34,80 | 00:00:00 | | 2008-01-02 | 36,64 | 10.244.600 | 36,82 | 34,64 | 34,64 | 00:00:00 | | 2008-01-03 | 37,89 | 11.843.200 | 38,55 | 36,55 | 36,57 | 00:00:00 | | 2008-01-04 | 37,51 | 8.260.500 | 37,83 | 36,95 | 37,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
