|
 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 | | 2008-01-04 | 37,51 | 8.260.500 | 37,83 | 36,95 | 37,39 | 00:00:00 | | 2008-01-07 | 37,20 | 7.889.100 | 38,43 | 36,66 | 37,01 | 00:00:00 | | 2008-01-08 | 37,87 | 10.621.300 | 39,00 | 37,76 | 38,49 | 00:00:00 | | 2008-01-09 | 37,15 | 9.408.700 | 37,72 | 36,67 | 37,51 | 00:00:00 | | 2008-01-10 | 37,86 | 8.564.000 | 38,13 | 36,20 | 36,20 | 00:00:00 | | 2008-01-11 | 38,06 | 7.974.700 | 38,53 | 37,20 | 37,49 | 00:00:00 | | 2008-01-14 | 38,38 | 8.962.500 | 39,94 | 38,19 | 39,14 | 00:00:00 | | 2008-01-15 | 36,60 | 9.497.700 | 38,51 | 36,39 | 37,98 | 00:00:00 | | 2008-01-16 | 34,51 | 17.032.400 | 36,12 | 33,51 | 35,60 | 00:00:00 | | 2008-01-17 | 33,93 | 12.340.700 | 35,42 | 33,54 | 34,98 | 00:00:00 | | 2008-01-18 | 34,48 | 12.161.200 | 34,81 | 33,12 | 34,16 | 00:00:00 | | 2008-01-22 | 36,03 | 13.650.000 | 36,05 | 31,86 | 32,21 | 00:00:00 | | 2008-01-23 | 35,66 | 13.022.500 | 36,38 | 34,17 | 34,97 | 00:00:00 | | 2008-01-24 | 38,06 | 10.578.300 | 38,19 | 36,80 | 37,20 | 00:00:00 | | 2008-01-25 | 37,86 | 8.777.800 | 39,74 | 37,56 | 38,85 | 00:00:00 | | 2008-01-28 | 38,38 | 7.916.000 | 38,49 | 37,51 | 38,35 | 00:00:00 | | 2008-01-29 | 37,72 | 7.954.700 | 38,72 | 37,36 | 38,35 | 00:00:00 | | 2008-01-30 | 38,74 | 8.750.500 | 39,40 | 37,33 | 37,57 | 00:00:00 | | 2008-01-31 | 37,23 | 11.123.900 | 38,63 | 37,17 | 38,09 | 00:00:00 | | 2008-02-01 | 36,75 | 8.396.400 | 38,37 | 36,51 | 37,91 | 00:00:00 | | 2008-02-04 | 36,21 | 6.689.300 | 36,90 | 35,50 | 36,00 | 00:00:00 | | 2008-02-05 | 34,60 | 8.490.900 | 35,79 | 34,52 | 35,16 | 00:00:00 | | 2008-02-06 | 35,29 | 6.072.600 | 36,25 | 35,13 | 35,92 | 00:00:00 | | 2008-02-07 | 34,93 | 6.604.800 | 35,50 | 34,58 | 35,13 | 00:00:00 | | 2008-02-08 | 36,85 | 7.390.700 | 37,06 | 35,18 | 35,48 | 00:00:00 | | 2008-02-11 | 37,12 | 5.540.900 | 37,43 | 36,14 | 36,89 | 00:00:00 | | 2008-02-12 | 35,63 | 8.072.100 | 37,59 | 35,54 | 37,58 | 00:00:00 | | 2008-02-13 | 36,37 | 6.389.200 | 36,44 | 35,22 | 35,64 | 00:00:00 | | 2008-02-14 | 36,24 | 4.507.800 | 36,80 | 36,14 | 36,42 | 00:00:00 | | 2008-02-15 | 36,86 | 7.345.100 | 37,29 | 36,06 | 36,36 | 00:00:00 | | 2008-02-19 | 38,62 | 9.711.900 | 38,65 | 37,53 | 37,60 | 00:00:00 | | 2008-02-20 | 39,11 | 8.954.800 | 39,11 | 38,01 | 38,37 | 00:00:00 | | 2008-02-21 | 40,35 | 16.490.100 | 41,08 | 39,36 | 39,50 | 00:00:00 | | 2008-02-22 | 40,52 | 9.306.100 | 40,61 | 39,22 | 40,34 | 00:00:00 | | 2008-02-25 | 41,14 | 9.399.900 | 41,21 | 40,03 | 40,61 | 00:00:00 | | 2008-02-26 | 42,27 | 10.137.000 | 42,70 | 40,68 | 40,68 | 00:00:00 | | 2008-02-27 | 43,40 | 11.184.700 | 43,84 | 42,80 | 42,80 | 00:00:00 | | 2008-02-28 | 44,71 | 9.000.600 | 44,87 | 43,21 | 43,72 | 00:00:00 | | 2008-02-29 | 43,21 | 9.027.100 | 44,64 | 42,98 | 44,64 | 00:00:00 | | 2008-03-03 | 43,75 | 11.027.000 | 44,38 | 42,92 | 43,77 | 00:00:00 | | 2008-03-04 | 42,71 | 11.609.500 | 44,37 | 41,69 | 43,69 | 00:00:00 | | 2008-03-05 | 44,35 | 10.127.200 | 44,56 | 43,06 | 43,08 | 00:00:00 | | 2008-03-06 | 44,52 | 10.103.400 | 44,73 | 43,20 | 44,29 | 00:00:00 | | 2008-03-07 | 42,77 | 8.578.600 | 44,59 | 42,21 | 44,23 | 00:00:00 | | 2008-03-10 | 40,93 | 8.367.900 | 42,27 | 40,55 | 42,00 | 00:00:00 | | 2008-03-11 | 43,13 | 9.152.500 | 43,24 | 41,30 | 41,95 | 00:00:00 | | 2008-03-12 | 43,00 | 5.510.600 | 43,60 | 42,57 | 43,39 | 00:00:00 | | 2008-03-13 | 44,85 | 9.180.100 | 44,95 | 43,94 | 44,14 | 00:00:00 | | 2008-03-14 | 45,59 | 11.379.400 | 45,85 | 44,14 | 44,54 | 00:00:00 | | 2008-03-17 | 44,22 | 11.912.500 | 46,30 | 43,10 | 45,02 | 00:00:00 | | 2008-03-18 | 41,31 | 10.738.400 | 44,68 | 41,09 | 44,68 | 00:00:00 | | 2008-03-19 | 38,71 | 16.459.900 | 40,89 | 38,54 | 40,89 | 00:00:00 | | 2008-03-20 | 37,31 | 17.590.700 | 38,50 | 36,30 | 37,32 | 00:00:00 | | 2008-03-24 | 37,31 | 9.418.900 | 38,92 | 37,17 | 37,70 | 00:00:00 | | 2008-03-25 | 40,01 | 10.448.800 | 40,14 | 38,33 | 38,33 | 00:00:00 | | 2008-03-26 | 40,64 | 7.420.600 | 40,89 | 39,88 | 40,32 | 00:00:00 | | 2008-03-27 | 40,14 | 6.244.000 | 40,79 | 39,54 | 40,10 | 00:00:00 | | 2008-03-28 | 39,50 | 6.219.200 | 39,73 | 38,88 | 39,43 | 00:00:00 | | 2008-03-31 | 38,75 | 7.934.800 | 39,98 | 37,77 | 39,71 | 00:00:00 | | 2008-04-01 | 37,46 | 11.180.000 | 37,65 | 36,66 | 37,24 | 00:00:00 | | 2008-04-02 | 39,91 | 9.694.700 | 39,93 | 37,63 | 37,76 | 00:00:00 | | 2008-04-03 | 39,55 | 7.466.700 | 40,10 | 39,18 | 39,83 | 00:00:00 | | 2008-04-04 | 40,49 | 6.934.700 | 40,54 | 39,71 | 39,76 | 00:00:00 | | 2008-04-07 | 40,52 | 6.673.900 | 41,51 | 40,30 | 41,09 | 00:00:00 | | 2008-04-08 | 39,47 | 5.321.600 | 40,17 | 39,20 | 39,45 | 00:00:00 | | 2008-04-09 | 40,63 | 5.474.200 | 40,70 | 39,36 | 39,50 | 00:00:00 | | 2008-04-10 | 40,54 | 5.109.700 | 41,07 | 39,75 | 41,07 | 00:00:00 | | 2008-04-11 | 39,31 | 5.136.700 | 40,40 | 39,14 | 40,08 | 00:00:00 | | 2008-04-14 | 40,04 | 5.238.100 | 40,06 | 38,95 | 39,25 | 00:00:00 | | 2008-04-15 | 41,27 | 6.401.000 | 41,30 | 40,35 | 40,52 | 00:00:00 | | 2008-04-16 | 43,41 | 8.084.900 | 43,43 | 42,18 | 42,18 | 00:00:00 | | 2008-04-17 | 42,27 | 5.265.400 | 43,30 | 42,17 | 43,30 | 00:00:00 | | 2008-04-18 | 41,56 | 8.961.000 | 41,60 | 40,12 | 41,58 | 00:00:00 | | 2008-04-21 | 41,07 | 6.644.700 | 41,97 | 40,54 | 41,93 | 00:00:00 | | 2008-04-22 | 40,30 | 7.259.300 | 41,78 | 40,21 | 40,52 | 00:00:00 | | 2008-04-23 | 38,44 | 8.075.700 | 39,27 | 38,28 | 39,10 | 00:00:00 | | 2008-04-24 | 36,30 | 9.859.700 | 37,91 | 36,15 | 37,74 | 00:00:00 | | 2008-04-25 | 36,59 | 6.130.400 | 37,43 | 36,25 | 36,87 | 00:00:00 | | 2008-04-28 | 36,10 | 5.805.100 | 37,52 | 36,10 | 37,12 | 00:00:00 | | 2008-04-29 | 34,47 | 8.783.800 | 35,74 | 34,31 | 35,28 | 00:00:00 | | 2008-04-30 | 35,72 | 8.794.200 | 36,02 | 34,60 | 34,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
