|
 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 | | 2009-04-14 | 30,08 | 5.792.900 | 30,69 | 29,94 | 30,12 | 00:00:00 | | 2009-04-15 | 30,50 | 6.699.300 | 30,75 | 29,88 | 30,14 | 00:00:00 | | 2009-04-16 | 28,33 | 13.510.800 | 30,50 | 28,09 | 30,36 | 00:00:00 | | 2009-04-17 | 27,01 | 11.823.300 | 28,12 | 26,84 | 28,10 | 00:00:00 | | 2009-04-20 | 28,20 | 10.460.000 | 28,70 | 27,39 | 27,43 | 00:00:00 | | 2009-04-21 | 27,05 | 10.001.700 | 28,98 | 26,71 | 28,93 | 00:00:00 | | 2009-04-22 | 27,13 | 8.984.800 | 27,89 | 27,00 | 27,24 | 00:00:00 | | 2009-04-23 | 28,18 | 10.321.000 | 28,80 | 27,11 | 27,46 | 00:00:00 | | 2009-04-24 | 29,63 | 10.098.400 | 29,80 | 28,62 | 28,74 | 00:00:00 | | 2009-04-27 | 28,75 | 7.234.000 | 29,64 | 28,46 | 29,33 | 00:00:00 | | 2009-04-28 | 27,78 | 7.099.000 | 28,24 | 27,59 | 27,77 | 00:00:00 | | 2009-04-29 | 28,35 | 6.455.000 | 28,79 | 28,00 | 28,53 | 00:00:00 | | 2009-04-30 | 27,52 | 8.048.800 | 28,25 | 27,27 | 27,80 | 00:00:00 | | 2009-05-01 | 27,51 | 6.363.400 | 27,79 | 27,20 | 27,49 | 00:00:00 | | 2009-05-04 | 29,19 | 7.907.800 | 29,33 | 27,86 | 27,86 | 00:00:00 | | 2009-05-05 | 28,67 | 7.897.800 | 29,95 | 28,58 | 29,94 | 00:00:00 | | 2009-05-06 | 30,33 | 7.827.200 | 30,34 | 29,20 | 29,28 | 00:00:00 | | 2009-05-07 | 31,20 | 12.725.700 | 32,42 | 30,75 | 31,26 | 00:00:00 | | 2009-05-08 | 32,63 | 9.825.400 | 32,63 | 31,30 | 31,65 | 00:00:00 | | 2009-05-11 | 32,12 | 7.090.600 | 32,34 | 31,42 | 31,93 | 00:00:00 | | 2009-05-12 | 33,93 | 9.969.600 | 34,11 | 32,35 | 32,82 | 00:00:00 | | 2009-05-13 | 33,14 | 10.021.300 | 34,72 | 32,80 | 33,31 | 00:00:00 | | 2009-05-14 | 33,58 | 6.973.400 | 33,99 | 32,45 | 33,22 | 00:00:00 | | 2009-05-15 | 33,44 | 8.723.200 | 34,31 | 32,95 | 33,62 | 00:00:00 | | 2009-05-18 | 33,52 | 4.874.400 | 33,68 | 32,35 | 33,40 | 00:00:00 | | 2009-05-19 | 34,19 | 7.445.700 | 34,83 | 33,28 | 33,83 | 00:00:00 | | 2009-05-20 | 36,73 | 13.516.000 | 37,07 | 34,77 | 34,95 | 00:00:00 | | 2009-05-21 | 36,98 | 11.389.900 | 37,48 | 35,50 | 36,72 | 00:00:00 | | 2009-05-22 | 37,40 | 7.744.400 | 38,22 | 37,36 | 37,70 | 00:00:00 | | 2009-05-26 | 37,79 | 9.551.200 | 37,80 | 35,78 | 36,05 | 00:00:00 | | 2009-05-27 | 37,70 | 10.810.000 | 38,35 | 37,29 | 37,82 | 00:00:00 | | 2009-05-28 | 38,78 | 9.977.200 | 39,18 | 38,19 | 38,24 | 00:00:00 | | 2009-05-29 | 39,73 | 12.399.300 | 40,82 | 39,40 | 40,24 | 00:00:00 | | 2009-06-01 | 36,91 | 16.031.300 | 39,91 | 36,91 | 39,79 | 00:00:00 | | 2009-06-02 | 38,90 | 17.042.300 | 39,09 | 36,77 | 36,77 | 00:00:00 | | 2009-06-03 | 36,49 | 11.972.800 | 38,20 | 35,75 | 38,20 | 00:00:00 | | 2009-06-04 | 37,76 | 10.098.300 | 38,10 | 37,04 | 37,19 | 00:00:00 | | 2009-06-05 | 36,10 | 12.425.300 | 37,05 | 35,80 | 36,37 | 00:00:00 | | 2009-06-08 | 36,17 | 8.883.700 | 36,22 | 34,84 | 35,29 | 00:00:00 | | 2009-06-09 | 35,82 | 7.913.200 | 36,99 | 35,68 | 36,82 | 00:00:00 | | 2009-06-10 | 35,75 | 7.603.400 | 36,55 | 35,25 | 36,21 | 00:00:00 | | 2009-06-11 | 36,05 | 7.418.800 | 36,67 | 35,05 | 35,60 | 00:00:00 | | 2009-06-12 | 34,95 | 6.767.500 | 35,50 | 34,61 | 35,03 | 00:00:00 | | 2009-06-15 | 33,71 | 7.569.900 | 34,51 | 33,42 | 34,42 | 00:00:00 | | 2009-06-16 | 34,51 | 8.412.500 | 35,31 | 34,05 | 34,63 | 00:00:00 | | 2009-06-17 | 34,22 | 8.546.200 | 34,60 | 33,34 | 34,36 | 00:00:00 | | 2009-06-18 | 33,50 | 10.040.200 | 35,00 | 33,38 | 34,25 | 00:00:00 | | 2009-06-19 | 34,73 | 8.625.200 | 34,85 | 33,75 | 33,81 | 00:00:00 | | 2009-06-22 | 32,58 | 8.782.600 | 33,66 | 32,56 | 33,65 | 00:00:00 | | 2009-06-23 | 34,19 | 8.186.300 | 34,40 | 32,43 | 32,98 | 00:00:00 | | 2009-06-24 | 35,17 | 8.722.200 | 35,60 | 34,50 | 35,14 | 00:00:00 | | 2009-06-25 | 36,77 | 6.701.900 | 36,77 | 35,18 | 35,27 | 00:00:00 | | 2009-06-26 | 36,06 | 6.441.500 | 37,14 | 35,85 | 37,14 | 00:00:00 | | 2009-06-29 | 36,17 | 4.106.500 | 36,56 | 35,80 | 36,00 | 00:00:00 | | 2009-06-30 | 34,75 | 6.110.700 | 36,32 | 34,43 | 35,95 | 00:00:00 | | 2009-07-01 | 36,29 | 5.673.800 | 36,87 | 35,41 | 35,45 | 00:00:00 | | 2009-07-02 | 35,62 | 5.006.500 | 35,94 | 35,04 | 35,31 | 00:00:00 | | 2009-07-06 | 33,88 | 8.424.300 | 34,87 | 33,28 | 34,67 | 00:00:00 | | 2009-07-07 | 33,96 | 6.798.300 | 34,79 | 33,82 | 34,04 | 00:00:00 | | 2009-07-08 | 32,93 | 9.405.600 | 34,18 | 32,11 | 33,68 | 00:00:00 | | 2009-07-09 | 32,98 | 7.596.800 | 34,16 | 32,87 | 33,32 | 00:00:00 | | 2009-07-10 | 32,99 | 5.971.500 | 33,40 | 32,20 | 32,70 | 00:00:00 | | 2009-07-13 | 33,53 | 9.416.400 | 33,59 | 31,84 | 32,87 | 00:00:00 | | 2009-07-14 | 34,16 | 7.265.400 | 34,31 | 33,53 | 34,11 | 00:00:00 | | 2009-07-15 | 36,01 | 8.128.400 | 36,27 | 35,25 | 35,25 | 00:00:00 | | 2009-07-16 | 36,09 | 5.010.600 | 36,40 | 35,45 | 35,68 | 00:00:00 | | 2009-07-17 | 36,86 | 5.629.000 | 37,05 | 35,92 | 36,31 | 00:00:00 | | 2009-07-20 | 38,00 | 6.629.700 | 38,53 | 37,68 | 37,92 | 00:00:00 | | 2009-07-21 | 37,59 | 6.455.600 | 38,46 | 36,66 | 38,46 | 00:00:00 | | 2009-07-22 | 37,55 | 7.176.500 | 38,39 | 37,05 | 37,32 | 00:00:00 | | 2009-07-23 | 37,94 | 9.423.600 | 38,89 | 37,11 | 37,11 | 00:00:00 | | 2009-07-24 | 38,39 | 4.911.600 | 38,71 | 37,90 | 38,20 | 00:00:00 | | 2009-07-27 | 38,31 | 5.271.900 | 38,90 | 38,01 | 38,78 | 00:00:00 | | 2009-07-28 | 36,14 | 8.403.400 | 37,62 | 35,33 | 37,43 | 00:00:00 | | 2009-07-29 | 35,43 | 4.798.100 | 35,97 | 35,19 | 35,97 | 00:00:00 | | 2009-07-30 | 36,28 | 4.152.500 | 36,64 | 35,78 | 36,15 | 00:00:00 | | 2009-07-31 | 37,69 | 6.633.200 | 38,19 | 36,09 | 36,21 | 00:00:00 | | 2009-08-03 | 38,54 | 5.512.300 | 39,48 | 38,15 | 38,48 | 00:00:00 | | 2009-08-04 | 38,69 | 6.537.500 | 39,64 | 38,01 | 38,59 | 00:00:00 | | 2009-08-05 | 38,32 | 4.588.700 | 38,90 | 37,41 | 38,64 | 00:00:00 | | 2009-08-06 | 38,20 | 4.677.400 | 38,93 | 37,74 | 38,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
