|
 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 | | 2011-03-09 | 48,62 | 6.049.000 | 49,54 | 48,38 | 49,31 | 00:00:00 | | 2011-03-10 | 47,18 | 8.793.300 | 47,79 | 46,91 | 47,74 | 00:00:00 | | 2011-03-11 | 47,43 | 5.270.200 | 47,70 | 46,51 | 46,54 | 00:00:00 | | 2011-03-14 | 47,70 | 4.410.300 | 47,87 | 47,17 | 47,79 | 00:00:00 | | 2011-03-15 | 46,52 | 8.970.900 | 46,74 | 45,58 | 45,85 | 00:00:00 | | 2011-03-16 | 45,86 | 7.211.100 | 47,08 | 45,55 | 46,74 | 00:00:00 | | 2011-03-17 | 46,37 | 4.724.800 | 46,74 | 45,90 | 46,54 | 00:00:00 | | 2011-03-18 | 47,27 | 6.806.300 | 47,85 | 46,63 | 46,96 | 00:00:00 | | 2011-03-21 | 48,18 | 4.495.800 | 48,38 | 47,71 | 48,31 | 00:00:00 | | 2011-03-22 | 48,18 | 3.674.100 | 48,49 | 47,72 | 48,16 | 00:00:00 | | 2011-03-23 | 49,78 | 6.525.500 | 49,96 | 48,10 | 48,26 | 00:00:00 | | 2011-03-24 | 48,87 | 9.217.100 | 50,50 | 48,62 | 49,86 | 00:00:00 | | 2011-03-25 | 48,90 | 4.772.300 | 49,83 | 48,71 | 48,96 | 00:00:00 | | 2011-03-28 | 48,46 | 2.859.600 | 49,08 | 48,12 | 48,50 | 00:00:00 | | 2011-03-29 | 48,54 | 4.331.600 | 49,19 | 47,82 | 48,22 | 00:00:00 | | 2011-03-30 | 49,46 | 5.512.200 | 49,73 | 48,80 | 49,04 | 00:00:00 | | 2011-03-31 | 49,80 | 4.187.700 | 50,26 | 49,68 | 49,93 | 00:00:00 | | 2011-04-01 | 49,23 | 5.963.100 | 49,95 | 48,96 | 49,53 | 00:00:00 | | 2011-04-04 | 49,20 | 3.919.200 | 49,65 | 49,10 | 49,37 | 00:00:00 | | 2011-04-05 | 52,16 | 10.857.100 | 52,18 | 49,09 | 49,10 | 00:00:00 | | 2011-04-06 | 52,85 | 10.774.000 | 53,86 | 52,59 | 52,98 | 00:00:00 | | 2011-04-07 | 53,19 | 6.506.300 | 53,54 | 52,53 | 52,61 | 00:00:00 | | 2011-04-08 | 54,44 | 8.964.500 | 54,50 | 53,96 | 54,18 | 00:00:00 | | 2011-04-11 | 53,44 | 6.760.100 | 54,72 | 52,83 | 54,39 | 00:00:00 | | 2011-04-12 | 52,94 | 6.485.900 | 53,63 | 52,15 | 53,09 | 00:00:00 | | 2011-04-13 | 52,73 | 6.581.800 | 53,64 | 52,45 | 53,63 | 00:00:00 | | 2011-04-14 | 53,96 | 8.354.200 | 54,16 | 52,59 | 52,62 | 00:00:00 | | 2011-04-15 | 54,18 | 7.649.700 | 54,68 | 53,71 | 54,27 | 00:00:00 | | 2011-04-18 | 53,72 | 8.176.900 | 54,40 | 52,56 | 54,07 | 00:00:00 | | 2011-04-19 | 54,67 | 5.790.600 | 54,72 | 53,90 | 54,20 | 00:00:00 | | 2011-04-20 | 54,93 | 6.119.000 | 55,76 | 54,68 | 55,25 | 00:00:00 | | 2011-04-21 | 55,67 | 5.873.000 | 55,80 | 54,95 | 55,22 | 00:00:00 | | 2011-04-25 | 55,08 | 7.130.000 | 56,03 | 54,27 | 56,00 | 00:00:00 | | 2011-04-26 | 54,45 | 6.636.000 | 54,55 | 53,75 | 54,17 | 00:00:00 | | 2011-04-27 | 55,08 | 9.084.300 | 55,25 | 53,66 | 54,65 | 00:00:00 | | 2011-04-28 | 55,04 | 6.366.200 | 56,20 | 54,87 | 55,25 | 00:00:00 | | 2011-04-29 | 55,83 | 5.500.000 | 55,98 | 54,66 | 55,06 | 00:00:00 | | 2011-05-02 | 52,71 | 10.364.500 | 55,54 | 52,19 | 55,45 | 00:00:00 | | 2011-05-03 | 51,18 | 13.456.300 | 52,60 | 50,78 | 52,34 | 00:00:00 | | 2011-05-04 | 50,78 | 10.279.800 | 51,29 | 49,69 | 50,88 | 00:00:00 | | 2011-05-05 | 48,72 | 12.054.900 | 51,11 | 48,00 | 50,07 | 00:00:00 | | 2011-05-06 | 48,92 | 9.905.000 | 50,36 | 48,55 | 49,87 | 00:00:00 | | 2011-05-09 | 50,23 | 6.146.000 | 50,26 | 49,17 | 49,60 | 00:00:00 | | 2011-05-10 | 49,68 | 6.253.100 | 50,44 | 49,61 | 50,36 | 00:00:00 | | 2011-05-11 | 47,92 | 9.553.700 | 50,04 | 47,63 | 49,54 | 00:00:00 | | 2011-05-12 | 47,70 | 9.800.000 | 48,41 | 46,87 | 47,10 | 00:00:00 | | 2011-05-13 | 47,76 | 7.792.200 | 48,58 | 46,98 | 47,67 | 00:00:00 | | 2011-05-16 | 48,43 | 9.027.100 | 48,92 | 47,43 | 47,79 | 00:00:00 | | 2011-05-17 | 48,71 | 8.076.300 | 48,96 | 47,70 | 48,03 | 00:00:00 | | 2011-05-18 | 48,65 | 6.507.300 | 49,26 | 48,29 | 49,13 | 00:00:00 | | 2011-05-19 | 48,36 | 6.326.200 | 49,14 | 48,14 | 48,53 | 00:00:00 | | 2011-05-20 | 48,67 | 8.244.400 | 49,30 | 47,62 | 48,38 | 00:00:00 | | 2011-05-23 | 48,47 | 5.633.700 | 49,42 | 48,25 | 48,63 | 00:00:00 | | 2011-05-24 | 49,54 | 7.013.700 | 49,75 | 48,68 | 48,68 | 00:00:00 | | 2011-05-25 | 49,76 | 6.380.700 | 50,10 | 49,17 | 49,76 | 00:00:00 | | 2011-05-26 | 49,93 | 4.091.100 | 50,08 | 49,33 | 49,79 | 00:00:00 | | 2011-05-27 | 49,97 | 5.089.800 | 50,38 | 49,82 | 50,13 | 00:00:00 | | 2011-05-31 | 50,07 | 4.447.600 | 50,67 | 49,60 | 50,64 | 00:00:00 | | 2011-06-01 | 49,46 | 5.948.600 | 50,49 | 49,40 | 50,34 | 00:00:00 | | 2011-06-02 | 48,81 | 5.690.700 | 49,63 | 48,21 | 49,44 | 00:00:00 | | 2011-06-03 | 49,10 | 4.507.400 | 49,51 | 48,30 | 48,40 | 00:00:00 | | 2011-06-06 | 48,38 | 6.088.500 | 49,78 | 48,22 | 49,30 | 00:00:00 | | 2011-06-07 | 47,99 | 5.401.700 | 48,86 | 47,98 | 48,58 | 00:00:00 | | 2011-06-08 | 47,02 | 7.880.700 | 47,92 | 46,70 | 47,49 | 00:00:00 | | 2011-06-09 | 47,59 | 5.487.800 | 47,77 | 46,76 | 47,18 | 00:00:00 | | 2011-06-10 | 47,16 | 6.855.700 | 47,40 | 46,34 | 47,17 | 00:00:00 | | 2011-06-13 | 46,24 | 6.124.900 | 47,34 | 46,10 | 46,96 | 00:00:00 | | 2011-06-14 | 47,08 | 4.125.400 | 47,35 | 46,29 | 46,29 | 00:00:00 | | 2011-06-15 | 47,77 | 8.558.800 | 48,11 | 46,80 | 46,85 | 00:00:00 | | 2011-06-16 | 46,23 | 9.052.900 | 47,77 | 45,69 | 47,64 | 00:00:00 | | 2011-06-17 | 46,45 | 7.333.200 | 47,08 | 45,96 | 46,12 | 00:00:00 | | 2011-06-20 | 47,35 | 6.001.300 | 47,63 | 46,27 | 46,34 | 00:00:00 | | 2011-06-21 | 48,50 | 5.754.800 | 48,61 | 47,53 | 47,59 | 00:00:00 | | 2011-06-22 | 49,51 | 8.481.800 | 50,38 | 48,43 | 48,50 | 00:00:00 | | 2011-06-23 | 48,65 | 7.551.200 | 48,71 | 47,60 | 48,39 | 00:00:00 | | 2011-06-24 | 46,84 | 5.558.200 | 48,75 | 46,69 | 48,68 | 00:00:00 | | 2011-06-27 | 46,74 | 3.620.300 | 47,13 | 46,11 | 46,56 | 00:00:00 | | 2011-06-28 | 47,50 | 5.772.400 | 47,67 | 46,28 | 47,03 | 00:00:00 | | 2011-06-29 | 48,25 | 6.031.200 | 48,99 | 47,68 | 48,00 | 00:00:00 | | 2011-06-30 | 48,27 | 4.855.600 | 48,67 | 47,48 | 48,46 | 00:00:00 | | 2011-07-01 | 47,43 | 4.349.800 | 48,08 | 46,81 | 48,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
