|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-01-02 | 6,06 | 21.000 | 6,25 | 6,06 | 6,13 | 00:00:00 | | 2001-01-03 | 5,81 | 71.000 | 6,13 | 5,81 | 6,13 | 00:00:00 | | 2001-01-04 | 5,88 | 14.600 | 5,88 | 5,88 | 5,88 | 00:00:00 | | 2001-01-05 | 5,81 | 16.200 | 5,81 | 5,69 | 5,81 | 00:00:00 | | 2001-01-08 | 5,94 | 22.200 | 6,00 | 5,81 | 5,81 | 00:00:00 | | 2001-01-09 | 6,00 | 10.000 | 6,00 | 5,81 | 5,81 | 00:00:00 | | 2001-01-10 | 5,69 | 15.400 | 6,00 | 5,69 | 6,00 | 00:00:00 | | 2001-01-11 | 5,75 | 6.800 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2001-01-12 | 5,88 | 29.600 | 5,94 | 5,75 | 5,75 | 00:00:00 | | 2001-01-16 | 6,13 | 14.600 | 6,13 | 5,94 | 6,00 | 00:00:00 | | 2001-01-17 | 6,25 | 22.200 | 6,25 | 5,94 | 5,94 | 00:00:00 | | 2001-01-18 | 6,00 | 25.400 | 6,13 | 6,00 | 6,13 | 00:00:00 | | 2001-01-19 | 5,88 | 20.600 | 6,00 | 5,81 | 5,94 | 00:00:00 | | 2001-01-22 | 6,25 | 28.400 | 6,25 | 5,84 | 6,00 | 00:00:00 | | 2001-01-23 | 6,13 | 11.200 | 6,25 | 6,06 | 6,25 | 00:00:00 | | 2001-01-24 | 6,00 | 10.400 | 6,00 | 5,88 | 5,88 | 00:00:00 | | 2001-01-25 | 6,00 | 23.400 | 6,13 | 6,00 | 6,13 | 00:00:00 | | 2001-01-26 | 6,13 | 27.400 | 6,19 | 6,06 | 6,06 | 00:00:00 | | 2001-01-29 | 6,23 | 113.600 | 6,31 | 6,06 | 6,15 | 00:00:00 | | 2001-01-30 | 6,25 | 70.800 | 6,29 | 6,10 | 6,29 | 00:00:00 | | 2001-01-31 | 6,18 | 31.400 | 6,28 | 6,16 | 6,25 | 00:00:00 | | 2001-02-01 | 6,05 | 36.200 | 6,27 | 6,05 | 6,27 | 00:00:00 | | 2001-02-02 | 6,11 | 41.600 | 6,20 | 6,11 | 6,15 | 00:00:00 | | 2001-02-05 | 6,10 | 39.000 | 6,11 | 6,05 | 6,11 | 00:00:00 | | 2001-02-06 | 5,90 | 8.200 | 6,08 | 5,90 | 6,08 | 00:00:00 | | 2001-02-07 | 5,90 | 9.200 | 5,95 | 5,90 | 5,95 | 00:00:00 | | 2001-02-08 | 5,90 | 8.600 | 5,90 | 5,80 | 5,80 | 00:00:00 | | 2001-02-09 | 5,83 | 35.200 | 5,86 | 5,80 | 5,86 | 00:00:00 | | 2001-02-12 | 5,90 | 25.200 | 6,02 | 5,85 | 5,85 | 00:00:00 | | 2001-02-13 | 5,88 | 1.400 | 5,88 | 5,85 | 5,87 | 00:00:00 | | 2001-02-14 | 5,76 | 10.400 | 5,98 | 5,76 | 5,98 | 00:00:00 | | 2001-02-15 | 5,70 | 24.600 | 5,82 | 5,70 | 5,75 | 00:00:00 | | 2001-02-16 | 5,95 | 8.800 | 5,95 | 5,75 | 5,75 | 00:00:00 | | 2001-02-20 | 5,80 | 600 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2001-02-21 | 5,92 | 8.600 | 5,92 | 5,87 | 5,87 | 00:00:00 | | 2001-02-22 | 6,05 | 66.400 | 6,05 | 5,94 | 5,99 | 00:00:00 | | 2001-02-23 | 6,47 | 18.800 | 6,55 | 6,10 | 6,10 | 00:00:00 | | 2001-02-26 | 6,85 | 43.000 | 6,91 | 6,47 | 6,47 | 00:00:00 | | 2001-02-27 | 6,91 | 72.000 | 7,00 | 6,85 | 6,95 | 00:00:00 | | 2001-02-28 | 6,59 | 24.000 | 6,92 | 6,50 | 6,92 | 00:00:00 | | 2001-03-01 | 6,77 | 67.200 | 7,10 | 6,49 | 6,61 | 00:00:00 | | 2001-03-02 | 6,65 | 8.600 | 6,67 | 6,60 | 6,67 | 00:00:00 | | 2001-03-05 | 6,48 | 19.200 | 6,65 | 6,02 | 6,65 | 00:00:00 | | 2001-03-06 | 6,60 | 35.000 | 6,71 | 6,44 | 6,44 | 00:00:00 | | 2001-03-07 | 6,74 | 18.400 | 6,74 | 6,65 | 6,65 | 00:00:00 | | 2001-03-08 | 7,08 | 29.600 | 7,13 | 6,75 | 6,75 | 00:00:00 | | 2001-03-09 | 7,03 | 12.400 | 7,13 | 7,03 | 7,10 | 00:00:00 | | 2001-03-12 | 7,14 | 106.800 | 7,20 | 7,05 | 7,05 | 00:00:00 | | 2001-03-13 | 6,90 | 29.200 | 7,13 | 6,85 | 7,13 | 00:00:00 | | 2001-03-14 | 6,60 | 62.800 | 6,91 | 6,60 | 6,90 | 00:00:00 | | 2001-03-15 | 6,71 | 16.800 | 6,71 | 6,53 | 6,60 | 00:00:00 | | 2001-03-16 | 6,40 | 32.400 | 6,60 | 6,40 | 6,60 | 00:00:00 | | 2001-03-19 | 6,49 | 47.400 | 6,58 | 6,30 | 6,41 | 00:00:00 | | 2001-03-20 | 6,51 | 3.600 | 6,55 | 6,40 | 6,42 | 00:00:00 | | 2001-03-21 | 6,55 | 14.200 | 6,55 | 6,47 | 6,51 | 00:00:00 | | 2001-03-22 | 6,61 | 29.600 | 6,61 | 6,49 | 6,49 | 00:00:00 | | 2001-03-23 | 6,58 | 4.000 | 6,70 | 6,58 | 6,70 | 00:00:00 | | 2001-03-26 | 6,60 | 49.200 | 6,60 | 6,50 | 6,52 | 00:00:00 | | 2001-03-27 | 6,60 | 11.200 | 6,60 | 6,55 | 6,55 | 00:00:00 | | 2001-03-28 | 6,68 | 37.600 | 6,81 | 6,56 | 6,56 | 00:00:00 | | 2001-03-29 | 6,72 | 7.400 | 6,77 | 6,61 | 6,77 | 00:00:00 | | 2001-03-30 | 6,69 | 2.000 | 6,69 | 6,65 | 6,65 | 00:00:00 | | 2001-04-02 | 6,66 | 23.600 | 6,73 | 6,66 | 6,68 | 00:00:00 | | 2001-04-03 | 7,05 | 20.400 | 7,05 | 6,65 | 6,65 | 00:00:00 | | 2001-04-04 | 7,55 | 41.200 | 7,60 | 7,15 | 7,15 | 00:00:00 | | 2001-04-05 | 7,48 | 53.200 | 7,52 | 7,40 | 7,52 | 00:00:00 | | 2001-04-06 | 7,65 | 39.000 | 7,80 | 7,49 | 7,49 | 00:00:00 | | 2001-04-09 | 7,75 | 9.200 | 7,77 | 7,60 | 7,70 | 00:00:00 | | 2001-04-10 | 7,53 | 8.200 | 7,70 | 7,52 | 7,70 | 00:00:00 | | 2001-04-11 | 7,54 | 22.000 | 7,70 | 7,52 | 7,54 | 00:00:00 | | 2001-04-12 | 7,59 | 6.000 | 7,70 | 7,55 | 7,70 | 00:00:00 | | 2001-04-16 | 7,90 | 22.200 | 7,90 | 7,69 | 7,69 | 00:00:00 | | 2001-04-17 | 7,85 | 34.600 | 7,85 | 7,70 | 7,80 | 00:00:00 | | 2001-04-18 | 7,80 | 45.600 | 7,87 | 7,53 | 7,85 | 00:00:00 | | 2001-04-19 | 7,85 | 64.400 | 7,98 | 7,85 | 7,98 | 00:00:00 | | 2001-04-20 | 7,98 | 24.000 | 7,99 | 7,87 | 7,95 | 00:00:00 | | 2001-04-23 | 8,00 | 56.400 | 8,10 | 7,82 | 8,10 | 00:00:00 | | 2001-04-24 | 8,35 | 53.000 | 8,47 | 8,10 | 8,10 | 00:00:00 | | 2001-04-25 | 8,26 | 35.400 | 8,37 | 8,17 | 8,37 | 00:00:00 | | 2001-04-26 | 8,40 | 88.000 | 8,40 | 8,20 | 8,27 | 00:00:00 | | 2001-04-27 | 8,63 | 47.400 | 8,63 | 8,40 | 8,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
