|
 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 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-21 | 40,16 | 4.104.500 | 40,96 | 39,97 | 40,73 | 00:00:00 | | 2010-07-22 | 40,59 | 4.442.900 | 41,25 | 40,35 | 40,47 | 00:00:00 | | 2010-07-23 | 40,74 | 3.754.100 | 41,03 | 40,41 | 40,83 | 00:00:00 | | 2010-07-26 | 40,32 | 3.915.500 | 41,09 | 40,11 | 41,01 | 00:00:00 | | 2010-07-27 | 38,82 | 10.243.500 | 40,26 | 38,07 | 40,15 | 00:00:00 | | 2010-07-28 | 38,91 | 4.596.800 | 39,36 | 38,44 | 38,71 | 00:00:00 | | 2010-07-29 | 38,76 | 4.525.600 | 39,36 | 38,36 | 39,31 | 00:00:00 | | 2010-07-30 | 39,14 | 3.880.900 | 39,36 | 38,57 | 38,72 | 00:00:00 | | 2010-08-02 | 39,06 | 3.321.200 | 39,89 | 38,78 | 39,80 | 00:00:00 | | 2010-08-03 | 38,94 | 5.257.300 | 39,71 | 38,88 | 39,33 | 00:00:00 | | 2010-08-04 | 39,99 | 6.260.800 | 40,25 | 39,58 | 39,71 | 00:00:00 | | 2010-08-05 | 40,01 | 3.413.800 | 40,27 | 39,68 | 40,27 | 00:00:00 | | 2010-08-06 | 40,48 | 3.822.600 | 41,10 | 40,33 | 40,41 | 00:00:00 | | 2010-08-09 | 40,24 | 2.843.400 | 40,54 | 39,86 | 40,48 | 00:00:00 | | 2010-08-10 | 40,33 | 3.727.400 | 40,58 | 39,37 | 39,54 | 00:00:00 | | 2010-08-11 | 39,23 | 5.262.900 | 40,48 | 39,08 | 40,13 | 00:00:00 | | 2010-08-12 | 40,22 | 4.889.800 | 40,45 | 39,59 | 39,79 | 00:00:00 | | 2010-08-13 | 39,66 | 3.717.700 | 40,43 | 39,63 | 40,20 | 00:00:00 | | 2010-08-16 | 40,43 | 3.387.400 | 40,61 | 39,91 | 40,22 | 00:00:00 | | 2010-08-17 | 40,83 | 4.552.900 | 41,22 | 40,37 | 40,72 | 00:00:00 | | 2010-08-18 | 42,64 | 7.008.200 | 42,68 | 40,43 | 40,75 | 00:00:00 | | 2010-08-19 | 42,20 | 4.835.800 | 43,04 | 41,59 | 42,74 | 00:00:00 | | 2010-08-20 | 41,89 | 4.177.200 | 41,89 | 40,74 | 41,66 | 00:00:00 | | 2010-08-23 | 41,09 | 2.491.900 | 41,96 | 41,02 | 41,93 | 00:00:00 | | 2010-08-24 | 40,64 | 4.761.700 | 41,48 | 40,08 | 40,18 | 00:00:00 | | 2010-08-25 | 41,96 | 5.131.700 | 42,06 | 40,83 | 40,86 | 00:00:00 | | 2010-08-26 | 43,32 | 6.739.800 | 43,44 | 42,11 | 42,12 | 00:00:00 | | 2010-08-27 | 44,34 | 8.699.800 | 44,46 | 43,00 | 43,26 | 00:00:00 | | 2010-08-30 | 43,73 | 3.681.700 | 44,50 | 43,72 | 43,91 | 00:00:00 | | 2010-08-31 | 44,22 | 7.208.800 | 45,22 | 43,95 | 44,06 | 00:00:00 | | 2010-09-01 | 43,41 | 5.393.200 | 44,77 | 43,26 | 44,64 | 00:00:00 | | 2010-09-02 | 43,80 | 3.955.200 | 44,07 | 43,19 | 43,90 | 00:00:00 | | 2010-09-03 | 42,84 | 5.501.000 | 43,42 | 42,05 | 43,27 | 00:00:00 | | 2010-09-07 | 42,28 | 6.395.500 | 43,53 | 41,92 | 43,34 | 00:00:00 | | 2010-09-08 | 42,07 | 5.933.800 | 42,83 | 41,97 | 42,62 | 00:00:00 | | 2010-09-09 | 41,40 | 5.350.000 | 42,26 | 41,18 | 42,26 | 00:00:00 | | 2010-09-10 | 41,45 | 3.289.700 | 41,86 | 41,12 | 41,19 | 00:00:00 | | 2010-09-13 | 41,44 | 3.913.200 | 41,81 | 41,12 | 41,58 | 00:00:00 | | 2010-09-14 | 42,96 | 9.410.500 | 43,75 | 41,94 | 42,00 | 00:00:00 | | 2010-09-15 | 42,76 | 5.477.400 | 43,18 | 42,51 | 42,77 | 00:00:00 | | 2010-09-16 | 42,97 | 6.068.100 | 43,50 | 42,75 | 43,12 | 00:00:00 | | 2010-09-17 | 42,66 | 5.603.000 | 43,39 | 42,42 | 43,29 | 00:00:00 | | 2010-09-20 | 43,70 | 6.570.400 | 43,98 | 42,83 | 42,92 | 00:00:00 | | 2010-09-21 | 44,19 | 9.736.400 | 44,29 | 42,80 | 43,48 | 00:00:00 | | 2010-09-22 | 44,34 | 5.883.600 | 44,96 | 44,00 | 44,74 | 00:00:00 | | 2010-09-23 | 43,79 | 5.907.200 | 44,25 | 43,50 | 44,17 | 00:00:00 | | 2010-09-24 | 43,81 | 5.440.200 | 44,49 | 43,34 | 44,34 | 00:00:00 | | 2010-09-27 | 43,61 | 3.699.300 | 43,89 | 43,43 | 43,81 | 00:00:00 | | 2010-09-28 | 44,12 | 7.663.700 | 44,28 | 42,58 | 43,20 | 00:00:00 | | 2010-09-29 | 44,09 | 5.303.100 | 44,29 | 43,77 | 44,23 | 00:00:00 | | 2010-09-30 | 43,52 | 7.505.700 | 44,28 | 42,91 | 44,18 | 00:00:00 | | 2010-10-01 | 43,72 | 6.013.500 | 44,30 | 43,38 | 43,87 | 00:00:00 | | 2010-10-04 | 42,92 | 4.635.800 | 43,63 | 42,61 | 43,58 | 00:00:00 | | 2010-10-05 | 44,09 | 8.515.800 | 44,57 | 43,58 | 43,80 | 00:00:00 | | 2010-10-06 | 45,18 | 7.576.800 | 45,30 | 44,07 | 44,40 | 00:00:00 | | 2010-10-07 | 43,68 | 9.635.800 | 45,50 | 43,34 | 45,43 | 00:00:00 | | 2010-10-08 | 44,05 | 5.367.200 | 44,47 | 43,61 | 43,83 | 00:00:00 | | 2010-10-11 | 44,01 | 4.214.000 | 44,35 | 43,34 | 43,83 | 00:00:00 | | 2010-10-12 | 43,97 | 5.298.200 | 44,04 | 43,03 | 43,63 | 00:00:00 | | 2010-10-13 | 45,24 | 8.778.200 | 45,59 | 44,51 | 44,65 | 00:00:00 | | 2010-10-14 | 45,01 | 5.917.900 | 45,54 | 44,77 | 45,35 | 00:00:00 | | 2010-10-15 | 44,45 | 7.078.200 | 45,08 | 44,17 | 44,89 | 00:00:00 | | 2010-10-18 | 44,00 | 5.300.900 | 44,21 | 43,63 | 44,04 | 00:00:00 | | 2010-10-19 | 42,00 | 10.178.000 | 42,55 | 41,68 | 42,35 | 00:00:00 | | 2010-10-20 | 42,44 | 5.797.000 | 42,72 | 42,06 | 42,19 | 00:00:00 | | 2010-10-21 | 41,87 | 6.913.700 | 42,86 | 41,50 | 42,60 | 00:00:00 | | 2010-10-22 | 42,04 | 3.443.200 | 42,07 | 41,36 | 42,03 | 00:00:00 | | 2010-10-25 | 42,64 | 4.841.500 | 43,19 | 42,34 | 43,06 | 00:00:00 | | 2010-10-26 | 42,52 | 4.694.300 | 43,00 | 42,21 | 42,35 | 00:00:00 | | 2010-10-27 | 42,08 | 6.516.300 | 42,15 | 41,24 | 42,05 | 00:00:00 | | 2010-10-28 | 44,29 | 9.899.800 | 44,66 | 42,80 | 42,91 | 00:00:00 | | 2010-10-29 | 44,59 | 6.019.200 | 44,99 | 44,40 | 44,42 | 00:00:00 | | 2010-11-01 | 44,37 | 4.739.700 | 44,92 | 44,04 | 44,86 | 00:00:00 | | 2010-11-02 | 44,99 | 5.139.600 | 45,41 | 44,27 | 44,80 | 00:00:00 | | 2010-11-03 | 44,58 | 7.555.000 | 44,90 | 43,67 | 44,73 | 00:00:00 | | 2010-11-04 | 46,20 | 7.740.800 | 46,38 | 45,47 | 45,84 | 00:00:00 | | 2010-11-05 | 46,23 | 6.389.000 | 46,96 | 45,83 | 45,85 | 00:00:00 | | 2010-11-08 | 47,61 | 6.624.500 | 47,83 | 45,91 | 45,97 | 00:00:00 | | 2010-11-09 | 46,30 | 12.655.600 | 48,94 | 45,84 | 48,21 | 00:00:00 | | 2010-11-10 | 47,39 | 9.222.400 | 47,77 | 46,06 | 46,67 | 00:00:00 | | 2010-11-11 | 47,25 | 5.319.200 | 47,80 | 46,65 | 47,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
