|
 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 2024-06-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-22 | 33,59 | 7.132.200 | 34,32 | 33,08 | 34,13 | 00:00:00 | | 2008-08-25 | 33,50 | 6.142.600 | 34,28 | 32,94 | 33,22 | 00:00:00 | | 2008-08-26 | 33,52 | 6.959.200 | 34,39 | 33,23 | 33,23 | 00:00:00 | | 2008-08-27 | 34,27 | 7.047.700 | 34,70 | 33,68 | 34,32 | 00:00:00 | | 2008-08-28 | 34,13 | 6.716.300 | 35,68 | 33,42 | 35,30 | 00:00:00 | | 2008-08-29 | 33,93 | 4.209.600 | 34,68 | 33,50 | 34,44 | 00:00:00 | | 2008-09-02 | 31,39 | 10.756.600 | 32,27 | 31,00 | 32,24 | 00:00:00 | | 2008-09-03 | 30,05 | 13.482.600 | 31,85 | 29,62 | 31,16 | 00:00:00 | | 2008-09-04 | 29,20 | 10.715.500 | 30,97 | 28,79 | 30,49 | 00:00:00 | | 2008-09-05 | 29,20 | 11.960.100 | 30,23 | 28,36 | 30,15 | 00:00:00 | | 2008-09-08 | 27,59 | 12.392.400 | 30,35 | 27,50 | 30,14 | 00:00:00 | | 2008-09-09 | 25,20 | 20.510.700 | 26,93 | 25,20 | 26,93 | 00:00:00 | | 2008-09-10 | 26,42 | 18.470.900 | 26,55 | 24,79 | 25,45 | 00:00:00 | | 2008-09-11 | 25,54 | 17.316.000 | 26,56 | 24,72 | 26,07 | 00:00:00 | | 2008-09-12 | 29,05 | 18.786.400 | 29,20 | 26,38 | 26,67 | 00:00:00 | | 2008-09-15 | 27,14 | 18.939.600 | 29,63 | 26,78 | 29,30 | 00:00:00 | | 2008-09-16 | 27,56 | 17.859.700 | 27,73 | 25,50 | 26,59 | 00:00:00 | | 2008-09-17 | 30,59 | 28.701.200 | 31,30 | 27,28 | 27,91 | 00:00:00 | | 2008-09-18 | 31,01 | 30.332.200 | 33,21 | 28,56 | 32,11 | 00:00:00 | | 2008-09-19 | 32,18 | 15.480.000 | 32,18 | 29,11 | 30,49 | 00:00:00 | | 2008-09-22 | 36,29 | 21.581.200 | 36,92 | 33,52 | 33,52 | 00:00:00 | | 2008-09-23 | 35,55 | 21.164.100 | 36,75 | 34,51 | 36,24 | 00:00:00 | | 2008-09-24 | 36,65 | 15.396.100 | 37,10 | 35,25 | 36,50 | 00:00:00 | | 2008-09-25 | 34,52 | 17.112.600 | 36,69 | 34,26 | 36,42 | 00:00:00 | | 2008-09-26 | 33,48 | 14.671.900 | 36,28 | 32,94 | 34,99 | 00:00:00 | | 2008-09-29 | 33,39 | 18.346.600 | 34,82 | 31,57 | 33,50 | 00:00:00 | | 2008-09-30 | 31,63 | 12.484.500 | 32,65 | 31,12 | 32,28 | 00:00:00 | | 2008-10-01 | 32,20 | 13.926.500 | 33,85 | 31,44 | 31,83 | 00:00:00 | | 2008-10-02 | 26,57 | 21.044.800 | 31,45 | 26,36 | 30,91 | 00:00:00 | | 2008-10-03 | 26,74 | 17.410.300 | 28,82 | 26,00 | 26,01 | 00:00:00 | | 2008-10-06 | 24,65 | 25.509.100 | 28,77 | 22,66 | 27,96 | 00:00:00 | | 2008-10-07 | 25,91 | 17.929.300 | 27,25 | 25,43 | 26,55 | 00:00:00 | | 2008-10-08 | 31,02 | 30.307.500 | 31,02 | 26,91 | 27,11 | 00:00:00 | | 2008-10-09 | 29,60 | 14.925.200 | 30,58 | 29,06 | 29,75 | 00:00:00 | | 2008-10-10 | 25,55 | 25.248.700 | 31,00 | 23,84 | 29,21 | 00:00:00 | | 2008-10-13 | 24,70 | 13.073.200 | 27,06 | 23,75 | 26,60 | 00:00:00 | | 2008-10-14 | 25,61 | 19.289.700 | 26,45 | 24,38 | 25,76 | 00:00:00 | | 2008-10-15 | 23,07 | 13.681.400 | 26,15 | 23,05 | 25,31 | 00:00:00 | | 2008-10-16 | 20,61 | 24.637.900 | 23,72 | 19,39 | 23,50 | 00:00:00 | | 2008-10-17 | 20,09 | 17.776.300 | 21,25 | 18,56 | 19,46 | 00:00:00 | | 2008-10-20 | 22,23 | 12.539.000 | 22,56 | 20,27 | 20,99 | 00:00:00 | | 2008-10-21 | 19,92 | 11.307.000 | 21,64 | 19,92 | 20,80 | 00:00:00 | | 2008-10-22 | 16,75 | 18.257.100 | 18,99 | 16,57 | 18,98 | 00:00:00 | | 2008-10-23 | 15,39 | 21.848.000 | 17,90 | 15,10 | 15,91 | 00:00:00 | | 2008-10-24 | 17,01 | 21.069.900 | 17,03 | 13,84 | 13,84 | 00:00:00 | | 2008-10-27 | 15,06 | 16.098.100 | 17,50 | 15,01 | 16,83 | 00:00:00 | | 2008-10-28 | 16,53 | 16.383.200 | 16,57 | 14,51 | 15,70 | 00:00:00 | | 2008-10-29 | 18,98 | 18.435.400 | 19,32 | 17,07 | 17,36 | 00:00:00 | | 2008-10-30 | 19,99 | 18.670.200 | 20,88 | 17,60 | 20,09 | 00:00:00 | | 2008-10-31 | 18,66 | 12.141.600 | 19,78 | 18,55 | 19,57 | 00:00:00 | | 2008-11-03 | 18,73 | 9.302.500 | 19,66 | 18,57 | 19,16 | 00:00:00 | | 2008-11-04 | 22,18 | 13.466.100 | 22,31 | 19,90 | 19,91 | 00:00:00 | | 2008-11-05 | 22,90 | 17.253.600 | 23,39 | 21,25 | 21,63 | 00:00:00 | | 2008-11-06 | 21,04 | 19.185.500 | 24,20 | 20,88 | 23,40 | 00:00:00 | | 2008-11-07 | 21,95 | 9.926.500 | 22,85 | 21,14 | 21,75 | 00:00:00 | | 2008-11-10 | 22,98 | 10.499.400 | 23,85 | 22,28 | 23,36 | 00:00:00 | | 2008-11-11 | 21,28 | 9.332.600 | 22,14 | 20,65 | 22,04 | 00:00:00 | | 2008-11-12 | 19,45 | 13.285.200 | 21,37 | 19,36 | 20,60 | 00:00:00 | | 2008-11-13 | 22,31 | 17.007.200 | 22,40 | 17,73 | 19,80 | 00:00:00 | | 2008-11-14 | 21,66 | 17.662.000 | 23,72 | 21,43 | 22,85 | 00:00:00 | | 2008-11-17 | 19,66 | 14.982.500 | 21,55 | 19,60 | 21,00 | 00:00:00 | | 2008-11-18 | 19,71 | 13.437.800 | 20,58 | 19,21 | 19,73 | 00:00:00 | | 2008-11-19 | 18,62 | 21.414.600 | 21,83 | 18,54 | 20,07 | 00:00:00 | | 2008-11-20 | 19,03 | 20.444.300 | 20,30 | 17,05 | 18,63 | 00:00:00 | | 2008-11-21 | 24,22 | 27.412.900 | 24,50 | 20,44 | 20,55 | 00:00:00 | | 2008-11-24 | 25,60 | 24.981.100 | 27,97 | 25,38 | 25,52 | 00:00:00 | | 2008-11-25 | 24,74 | 17.440.700 | 26,49 | 23,71 | 26,27 | 00:00:00 | | 2008-11-26 | 26,79 | 12.540.000 | 26,99 | 24,20 | 24,69 | 00:00:00 | | 2008-11-28 | 26,97 | 4.481.200 | 27,37 | 25,86 | 27,18 | 00:00:00 | | 2008-12-01 | 23,21 | 17.206.000 | 25,30 | 23,15 | 25,02 | 00:00:00 | | 2008-12-02 | 24,82 | 14.271.300 | 24,99 | 23,76 | 24,23 | 00:00:00 | | 2008-12-03 | 23,27 | 14.819.000 | 24,48 | 23,02 | 23,70 | 00:00:00 | | 2008-12-04 | 22,50 | 12.452.200 | 24,41 | 22,13 | 23,11 | 00:00:00 | | 2008-12-05 | 21,93 | 15.384.700 | 22,14 | 19,67 | 22,14 | 00:00:00 | | 2008-12-08 | 24,09 | 11.309.100 | 24,49 | 23,47 | 23,71 | 00:00:00 | | 2008-12-09 | 24,53 | 11.797.600 | 25,50 | 23,41 | 23,45 | 00:00:00 | | 2008-12-10 | 27,24 | 16.718.700 | 27,81 | 26,34 | 26,50 | 00:00:00 | | 2008-12-11 | 27,33 | 19.048.000 | 29,45 | 26,95 | 28,65 | 00:00:00 | | 2008-12-12 | 27,95 | 12.724.600 | 28,40 | 26,29 | 26,43 | 00:00:00 | | 2008-12-15 | 29,34 | 18.584.900 | 30,61 | 28,52 | 28,77 | 00:00:00 | | 2008-12-16 | 31,65 | 15.650.400 | 31,82 | 29,08 | 29,74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
