|
 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 | | 2008-04-30 | 35,72 | 8.794.200 | 36,02 | 34,60 | 34,60 | 00:00:00 | | 2008-05-01 | 35,11 | 10.789.100 | 35,45 | 33,83 | 34,98 | 00:00:00 | | 2008-05-02 | 35,89 | 6.575.000 | 36,45 | 34,95 | 34,95 | 00:00:00 | | 2008-05-05 | 36,68 | 7.690.400 | 37,45 | 36,07 | 37,45 | 00:00:00 | | 2008-05-06 | 36,86 | 7.988.100 | 37,97 | 36,72 | 36,78 | 00:00:00 | | 2008-05-07 | 37,38 | 8.217.000 | 38,06 | 36,17 | 36,49 | 00:00:00 | | 2008-05-08 | 39,89 | 10.670.900 | 40,00 | 38,01 | 38,11 | 00:00:00 | | 2008-05-09 | 39,47 | 6.496.100 | 40,50 | 38,59 | 40,26 | 00:00:00 | | 2008-05-12 | 39,44 | 4.311.500 | 40,02 | 38,73 | 39,45 | 00:00:00 | | 2008-05-13 | 39,02 | 5.699.700 | 39,25 | 38,08 | 38,65 | 00:00:00 | | 2008-05-14 | 38,29 | 4.810.200 | 39,40 | 38,29 | 39,14 | 00:00:00 | | 2008-05-15 | 40,31 | 7.294.400 | 40,60 | 39,02 | 39,34 | 00:00:00 | | 2008-05-16 | 41,28 | 8.316.900 | 41,97 | 41,00 | 41,50 | 00:00:00 | | 2008-05-19 | 41,26 | 4.496.000 | 41,97 | 41,00 | 41,88 | 00:00:00 | | 2008-05-20 | 43,10 | 7.691.600 | 43,12 | 41,67 | 41,75 | 00:00:00 | | 2008-05-21 | 43,01 | 10.411.800 | 44,35 | 42,78 | 42,90 | 00:00:00 | | 2008-05-22 | 41,96 | 7.748.100 | 43,38 | 41,45 | 42,61 | 00:00:00 | | 2008-05-23 | 42,10 | 5.420.700 | 43,22 | 41,91 | 42,45 | 00:00:00 | | 2008-05-27 | 40,32 | 5.971.800 | 40,87 | 39,92 | 40,82 | 00:00:00 | | 2008-05-28 | 40,83 | 5.002.700 | 41,03 | 39,50 | 39,93 | 00:00:00 | | 2008-05-29 | 39,45 | 6.493.600 | 40,17 | 39,43 | 40,02 | 00:00:00 | | 2008-05-30 | 40,14 | 4.434.000 | 40,49 | 39,56 | 39,74 | 00:00:00 | | 2008-06-02 | 40,58 | 6.961.000 | 41,10 | 39,92 | 40,18 | 00:00:00 | | 2008-06-03 | 39,50 | 6.212.500 | 41,18 | 39,42 | 39,93 | 00:00:00 | | 2008-06-04 | 38,54 | 5.415.600 | 39,78 | 38,38 | 39,52 | 00:00:00 | | 2008-06-05 | 39,49 | 6.493.500 | 39,60 | 38,17 | 38,30 | 00:00:00 | | 2008-06-06 | 41,26 | 8.612.000 | 41,96 | 40,20 | 40,29 | 00:00:00 | | 2008-06-09 | 41,74 | 5.182.200 | 42,24 | 41,05 | 41,13 | 00:00:00 | | 2008-06-10 | 38,98 | 9.300.700 | 41,08 | 38,69 | 40,80 | 00:00:00 | | 2008-06-11 | 39,30 | 5.767.600 | 40,22 | 39,06 | 39,83 | 00:00:00 | | 2008-06-12 | 38,46 | 7.121.200 | 38,63 | 37,60 | 38,30 | 00:00:00 | | 2008-06-13 | 38,46 | 4.906.800 | 38,95 | 37,33 | 37,96 | 00:00:00 | | 2008-06-16 | 39,39 | 4.488.700 | 39,99 | 39,28 | 39,81 | 00:00:00 | | 2008-06-17 | 40,08 | 4.592.400 | 40,43 | 39,32 | 39,50 | 00:00:00 | | 2008-06-18 | 40,90 | 4.297.300 | 40,96 | 39,99 | 40,39 | 00:00:00 | | 2008-06-19 | 40,37 | 8.298.900 | 42,13 | 40,21 | 41,50 | 00:00:00 | | 2008-06-20 | 40,90 | 6.174.900 | 41,29 | 40,01 | 40,01 | 00:00:00 | | 2008-06-23 | 41,84 | 7.047.100 | 42,12 | 39,78 | 39,84 | 00:00:00 | | 2008-06-24 | 41,67 | 6.039.000 | 42,75 | 41,41 | 41,72 | 00:00:00 | | 2008-06-25 | 41,62 | 8.272.300 | 42,13 | 40,07 | 41,76 | 00:00:00 | | 2008-06-26 | 44,34 | 13.999.800 | 44,69 | 42,76 | 42,95 | 00:00:00 | | 2008-06-27 | 46,36 | 12.420.600 | 46,98 | 45,03 | 45,05 | 00:00:00 | | 2008-06-30 | 46,17 | 11.850.400 | 47,75 | 44,56 | 47,10 | 00:00:00 | | 2008-07-01 | 48,16 | 8.366.500 | 49,10 | 47,16 | 47,65 | 00:00:00 | | 2008-07-02 | 46,01 | 10.057.000 | 48,08 | 45,67 | 47,19 | 00:00:00 | | 2008-07-03 | 45,26 | 6.772.500 | 45,61 | 43,81 | 45,00 | 00:00:00 | | 2008-07-07 | 44,37 | 8.318.800 | 44,60 | 43,32 | 43,66 | 00:00:00 | | 2008-07-08 | 43,86 | 7.386.000 | 44,22 | 43,01 | 43,73 | 00:00:00 | | 2008-07-09 | 44,24 | 7.102.900 | 45,71 | 44,04 | 44,10 | 00:00:00 | | 2008-07-10 | 45,86 | 9.423.500 | 46,68 | 45,02 | 45,18 | 00:00:00 | | 2008-07-11 | 48,29 | 15.807.000 | 49,25 | 47,65 | 47,88 | 00:00:00 | | 2008-07-14 | 51,06 | 13.918.200 | 51,06 | 47,93 | 48,51 | 00:00:00 | | 2008-07-15 | 47,99 | 16.804.900 | 52,65 | 47,67 | 52,15 | 00:00:00 | | 2008-07-16 | 47,07 | 11.214.000 | 48,43 | 45,74 | 47,90 | 00:00:00 | | 2008-07-17 | 45,54 | 12.633.500 | 48,43 | 44,89 | 46,82 | 00:00:00 | | 2008-07-18 | 45,60 | 7.279.600 | 46,50 | 45,25 | 45,52 | 00:00:00 | | 2008-07-21 | 46,12 | 6.787.100 | 46,68 | 45,24 | 46,39 | 00:00:00 | | 2008-07-22 | 43,46 | 10.202.100 | 46,88 | 43,13 | 46,88 | 00:00:00 | | 2008-07-23 | 40,64 | 14.315.600 | 43,52 | 40,36 | 43,13 | 00:00:00 | | 2008-07-24 | 40,62 | 11.806.100 | 41,34 | 39,62 | 41,34 | 00:00:00 | | 2008-07-25 | 40,28 | 7.826.000 | 41,08 | 39,53 | 40,79 | 00:00:00 | | 2008-07-28 | 40,95 | 8.182.200 | 42,41 | 40,01 | 40,20 | 00:00:00 | | 2008-07-29 | 39,60 | 10.431.800 | 40,90 | 39,22 | 40,90 | 00:00:00 | | 2008-07-30 | 38,99 | 15.476.200 | 39,09 | 36,68 | 38,67 | 00:00:00 | | 2008-07-31 | 37,35 | 14.355.900 | 40,16 | 37,04 | 39,38 | 00:00:00 | | 2008-08-01 | 36,46 | 11.001.500 | 38,48 | 36,02 | 37,18 | 00:00:00 | | 2008-08-04 | 35,25 | 7.467.400 | 36,90 | 34,59 | 36,21 | 00:00:00 | | 2008-08-05 | 32,55 | 15.118.900 | 34,85 | 32,43 | 34,70 | 00:00:00 | | 2008-08-06 | 33,74 | 11.914.100 | 34,09 | 33,13 | 33,26 | 00:00:00 | | 2008-08-07 | 33,18 | 8.074.700 | 34,20 | 32,64 | 34,01 | 00:00:00 | | 2008-08-08 | 31,02 | 13.908.100 | 32,37 | 30,54 | 32,18 | 00:00:00 | | 2008-08-11 | 29,91 | 15.935.900 | 31,45 | 29,09 | 31,10 | 00:00:00 | | 2008-08-12 | 31,43 | 14.666.100 | 31,69 | 29,91 | 30,28 | 00:00:00 | | 2008-08-13 | 33,19 | 15.019.700 | 33,46 | 31,56 | 31,68 | 00:00:00 | | 2008-08-14 | 30,92 | 10.858.500 | 33,11 | 30,89 | 32,99 | 00:00:00 | | 2008-08-15 | 29,56 | 14.512.000 | 30,20 | 29,26 | 29,94 | 00:00:00 | | 2008-08-18 | 30,38 | 9.620.100 | 31,30 | 30,10 | 30,70 | 00:00:00 | | 2008-08-19 | 31,74 | 13.056.600 | 32,03 | 29,74 | 29,85 | 00:00:00 | | 2008-08-20 | 32,43 | 14.156.100 | 33,32 | 31,73 | 32,23 | 00:00:00 | | 2008-08-21 | 34,88 | 12.114.500 | 35,52 | 34,52 | 34,71 | 00:00:00 | | 2008-08-22 | 33,59 | 7.132.200 | 34,32 | 33,08 | 34,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
