|
 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 | | 2008-12-16 | 31,65 | 15.650.400 | 31,82 | 29,08 | 29,74 | 00:00:00 | | 2008-12-17 | 30,62 | 16.406.200 | 33,20 | 30,47 | 32,16 | 00:00:00 | | 2008-12-18 | 28,45 | 18.040.800 | 30,93 | 27,72 | 30,57 | 00:00:00 | | 2008-12-19 | 28,66 | 13.403.600 | 29,03 | 27,53 | 27,55 | 00:00:00 | | 2008-12-22 | 27,93 | 9.950.900 | 30,20 | 27,30 | 29,32 | 00:00:00 | | 2008-12-23 | 28,94 | 9.210.400 | 29,19 | 27,55 | 28,29 | 00:00:00 | | 2008-12-24 | 28,73 | 4.026.700 | 29,11 | 28,02 | 29,00 | 00:00:00 | | 2008-12-26 | 30,41 | 5.769.300 | 30,80 | 28,07 | 28,84 | 00:00:00 | | 2008-12-29 | 31,30 | 12.107.700 | 31,75 | 30,42 | 31,05 | 00:00:00 | | 2008-12-30 | 30,72 | 8.258.600 | 31,23 | 30,34 | 31,23 | 00:00:00 | | 2008-12-31 | 31,53 | 10.018.700 | 31,92 | 29,89 | 30,29 | 00:00:00 | | 2009-01-02 | 31,23 | 10.700.600 | 32,23 | 30,80 | 31,14 | 00:00:00 | | 2009-01-05 | 29,23 | 14.585.200 | 30,29 | 29,09 | 29,84 | 00:00:00 | | 2009-01-06 | 29,69 | 14.983.200 | 30,39 | 28,62 | 29,06 | 00:00:00 | | 2009-01-07 | 27,50 | 13.096.600 | 30,54 | 26,98 | 29,41 | 00:00:00 | | 2009-01-08 | 28,36 | 15.148.700 | 28,92 | 27,71 | 28,71 | 00:00:00 | | 2009-01-09 | 27,14 | 15.281.400 | 28,12 | 26,39 | 27,41 | 00:00:00 | | 2009-01-12 | 24,99 | 14.977.900 | 26,42 | 24,74 | 25,98 | 00:00:00 | | 2009-01-13 | 25,66 | 16.687.600 | 26,14 | 24,69 | 25,03 | 00:00:00 | | 2009-01-14 | 24,31 | 13.725.200 | 25,72 | 23,90 | 25,13 | 00:00:00 | | 2009-01-15 | 24,95 | 16.713.600 | 25,13 | 23,02 | 24,51 | 00:00:00 | | 2009-01-16 | 26,36 | 18.072.700 | 26,78 | 25,23 | 26,57 | 00:00:00 | | 2009-01-20 | 26,43 | 18.930.000 | 28,14 | 26,30 | 26,62 | 00:00:00 | | 2009-01-21 | 27,12 | 15.634.400 | 27,17 | 25,41 | 26,44 | 00:00:00 | | 2009-01-22 | 26,63 | 14.744.300 | 27,73 | 26,41 | 26,61 | 00:00:00 | | 2009-01-23 | 29,32 | 20.490.600 | 29,46 | 27,40 | 27,44 | 00:00:00 | | 2009-01-26 | 28,97 | 16.787.700 | 30,82 | 28,65 | 30,43 | 00:00:00 | | 2009-01-27 | 28,81 | 12.750.900 | 29,32 | 28,35 | 28,73 | 00:00:00 | | 2009-01-28 | 27,97 | 15.810.500 | 29,25 | 27,78 | 29,10 | 00:00:00 | | 2009-01-29 | 29,49 | 18.334.300 | 29,60 | 27,17 | 27,49 | 00:00:00 | | 2009-01-30 | 29,57 | 16.705.700 | 30,37 | 29,01 | 30,31 | 00:00:00 | | 2009-02-02 | 28,44 | 12.103.800 | 29,47 | 27,88 | 28,71 | 00:00:00 | | 2009-02-03 | 28,18 | 13.335.900 | 28,98 | 27,75 | 28,77 | 00:00:00 | | 2009-02-04 | 29,55 | 12.142.200 | 29,75 | 28,85 | 28,99 | 00:00:00 | | 2009-02-05 | 30,17 | 12.820.400 | 30,58 | 29,55 | 30,53 | 00:00:00 | | 2009-02-06 | 30,56 | 11.114.500 | 30,72 | 29,46 | 29,51 | 00:00:00 | | 2009-02-09 | 29,63 | 11.914.500 | 30,43 | 29,21 | 30,07 | 00:00:00 | | 2009-02-10 | 29,63 | 15.146.000 | 30,94 | 28,98 | 30,55 | 00:00:00 | | 2009-02-11 | 31,51 | 18.005.600 | 31,90 | 29,75 | 29,91 | 00:00:00 | | 2009-02-12 | 31,85 | 12.010.700 | 31,93 | 31,05 | 31,54 | 00:00:00 | | 2009-02-13 | 31,75 | 10.629.600 | 32,26 | 31,03 | 31,69 | 00:00:00 | | 2009-02-17 | 31,84 | 16.044.600 | 32,91 | 31,81 | 32,46 | 00:00:00 | | 2009-02-18 | 32,56 | 14.141.000 | 32,67 | 31,02 | 32,21 | 00:00:00 | | 2009-02-19 | 31,02 | 13.971.400 | 32,69 | 30,86 | 32,06 | 00:00:00 | | 2009-02-20 | 32,00 | 15.570.600 | 32,49 | 31,14 | 32,43 | 00:00:00 | | 2009-02-23 | 30,78 | 12.594.000 | 31,49 | 30,45 | 31,10 | 00:00:00 | | 2009-02-24 | 28,40 | 17.542.600 | 30,63 | 28,10 | 30,59 | 00:00:00 | | 2009-02-25 | 27,89 | 15.935.900 | 29,80 | 27,82 | 28,05 | 00:00:00 | | 2009-02-26 | 28,90 | 13.728.500 | 29,06 | 27,28 | 27,65 | 00:00:00 | | 2009-02-27 | 28,92 | 15.498.800 | 29,93 | 28,11 | 29,66 | 00:00:00 | | 2009-03-02 | 26,94 | 16.778.100 | 29,40 | 26,73 | 29,17 | 00:00:00 | | 2009-03-03 | 28,16 | 14.112.200 | 28,72 | 26,17 | 26,59 | 00:00:00 | | 2009-03-04 | 27,87 | 13.956.600 | 28,97 | 27,54 | 28,66 | 00:00:00 | | 2009-03-05 | 29,95 | 14.219.400 | 30,04 | 27,98 | 28,00 | 00:00:00 | | 2009-03-06 | 29,47 | 13.991.100 | 30,85 | 28,87 | 30,34 | 00:00:00 | | 2009-03-09 | 28,23 | 10.796.000 | 29,35 | 27,67 | 28,85 | 00:00:00 | | 2009-03-10 | 26,51 | 16.588.300 | 28,36 | 26,15 | 28,18 | 00:00:00 | | 2009-03-11 | 28,05 | 13.800.900 | 28,46 | 26,44 | 26,87 | 00:00:00 | | 2009-03-12 | 28,64 | 12.606.000 | 29,07 | 27,93 | 28,57 | 00:00:00 | | 2009-03-13 | 29,61 | 10.892.200 | 29,79 | 28,78 | 29,17 | 00:00:00 | | 2009-03-16 | 29,28 | 9.398.700 | 29,99 | 29,00 | 29,15 | 00:00:00 | | 2009-03-17 | 28,75 | 8.788.800 | 29,19 | 28,19 | 29,14 | 00:00:00 | | 2009-03-18 | 31,70 | 24.871.800 | 31,76 | 27,10 | 28,22 | 00:00:00 | | 2009-03-19 | 33,75 | 21.032.900 | 34,06 | 32,99 | 33,00 | 00:00:00 | | 2009-03-20 | 34,12 | 13.801.800 | 34,49 | 33,12 | 33,21 | 00:00:00 | | 2009-03-23 | 34,13 | 10.611.000 | 34,89 | 33,77 | 34,02 | 00:00:00 | | 2009-03-24 | 33,59 | 12.061.900 | 34,23 | 32,50 | 32,93 | 00:00:00 | | 2009-03-25 | 34,73 | 15.828.400 | 35,42 | 33,22 | 33,82 | 00:00:00 | | 2009-03-26 | 34,93 | 9.871.100 | 35,47 | 34,42 | 34,95 | 00:00:00 | | 2009-03-27 | 33,76 | 7.395.300 | 34,38 | 33,51 | 34,18 | 00:00:00 | | 2009-03-30 | 33,49 | 9.788.700 | 34,52 | 32,71 | 32,88 | 00:00:00 | | 2009-03-31 | 33,32 | 10.203.600 | 34,19 | 32,57 | 33,97 | 00:00:00 | | 2009-04-01 | 34,74 | 9.254.500 | 34,83 | 33,52 | 33,89 | 00:00:00 | | 2009-04-02 | 32,69 | 14.166.300 | 34,05 | 32,31 | 33,93 | 00:00:00 | | 2009-04-03 | 31,12 | 12.706.300 | 33,02 | 30,54 | 32,55 | 00:00:00 | | 2009-04-06 | 30,37 | 10.598.300 | 30,41 | 29,17 | 30,10 | 00:00:00 | | 2009-04-07 | 30,52 | 8.582.400 | 31,31 | 30,51 | 30,76 | 00:00:00 | | 2009-04-08 | 30,37 | 7.431.400 | 30,99 | 29,78 | 30,85 | 00:00:00 | | 2009-04-09 | 29,63 | 7.141.300 | 30,47 | 29,35 | 30,30 | 00:00:00 | | 2009-04-13 | 29,98 | 8.840.300 | 30,77 | 29,96 | 30,50 | 00:00:00 | | 2009-04-14 | 30,08 | 5.792.900 | 30,69 | 29,94 | 30,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
