|
 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 | | 2011-07-01 | 47,43 | 4.349.800 | 48,08 | 46,81 | 48,07 | 00:00:00 | | 2011-07-05 | 49,31 | 6.752.800 | 49,52 | 48,10 | 48,61 | 00:00:00 | | 2011-07-06 | 49,61 | 5.700.800 | 50,00 | 49,40 | 49,41 | 00:00:00 | | 2011-07-07 | 50,50 | 6.529.700 | 50,88 | 49,61 | 49,95 | 00:00:00 | | 2011-07-08 | 50,49 | 5.070.200 | 51,08 | 50,28 | 50,76 | 00:00:00 | | 2011-07-11 | 50,41 | 5.746.400 | 51,37 | 50,16 | 50,76 | 00:00:00 | | 2011-07-12 | 52,56 | 9.459.300 | 52,92 | 50,31 | 50,37 | 00:00:00 | | 2011-07-13 | 54,24 | 12.351.200 | 55,18 | 53,00 | 53,11 | 00:00:00 | | 2011-07-14 | 53,95 | 8.440.900 | 54,95 | 53,71 | 54,85 | 00:00:00 | | 2011-07-15 | 54,13 | 5.964.800 | 54,33 | 53,48 | 53,88 | 00:00:00 | | 2011-07-18 | 55,04 | 7.127.300 | 55,39 | 54,21 | 54,58 | 00:00:00 | | 2011-07-19 | 54,01 | 8.049.900 | 55,24 | 53,66 | 55,13 | 00:00:00 | | 2011-07-20 | 54,22 | 7.478.800 | 54,80 | 53,25 | 53,47 | 00:00:00 | | 2011-07-21 | 53,13 | 7.484.000 | 54,62 | 52,86 | 54,36 | 00:00:00 | | 2011-07-22 | 54,23 | 5.800.500 | 54,50 | 53,20 | 53,70 | 00:00:00 | | 2011-07-25 | 53,55 | 6.250.200 | 55,23 | 53,35 | 55,22 | 00:00:00 | | 2011-07-26 | 52,93 | 4.617.400 | 53,66 | 52,76 | 53,47 | 00:00:00 | | 2011-07-27 | 50,90 | 8.897.900 | 53,48 | 50,72 | 53,32 | 00:00:00 | | 2011-07-28 | 49,01 | 16.058.700 | 49,74 | 47,84 | 49,64 | 00:00:00 | | 2011-07-29 | 47,81 | 9.017.100 | 49,09 | 47,66 | 49,09 | 00:00:00 | | 2011-08-01 | 47,95 | 5.721.700 | 48,90 | 47,60 | 47,85 | 00:00:00 | | 2011-08-02 | 48,37 | 6.396.100 | 49,11 | 48,16 | 49,01 | 00:00:00 | | 2011-08-03 | 48,77 | 7.515.600 | 49,54 | 48,58 | 48,91 | 00:00:00 | | 2011-08-04 | 45,83 | 12.551.000 | 49,43 | 44,90 | 49,40 | 00:00:00 | | 2011-08-05 | 46,34 | 10.982.300 | 46,85 | 45,06 | 46,15 | 00:00:00 | | 2011-08-08 | 46,44 | 14.381.000 | 49,25 | 46,44 | 47,10 | 00:00:00 | | 2011-08-09 | 48,13 | 12.146.500 | 48,18 | 46,03 | 47,37 | 00:00:00 | | 2011-08-10 | 50,54 | 13.768.300 | 51,00 | 47,24 | 47,94 | 00:00:00 | | 2011-08-11 | 50,84 | 12.373.600 | 51,00 | 48,39 | 49,64 | 00:00:00 | | 2011-08-12 | 49,95 | 7.365.900 | 50,60 | 49,19 | 50,50 | 00:00:00 | | 2011-08-15 | 51,13 | 6.227.900 | 51,24 | 49,41 | 49,78 | 00:00:00 | | 2011-08-16 | 50,68 | 5.870.800 | 51,67 | 50,38 | 51,25 | 00:00:00 | | 2011-08-17 | 51,20 | 3.928.700 | 51,81 | 50,33 | 50,78 | 00:00:00 | | 2011-08-18 | 49,90 | 6.362.500 | 51,58 | 49,46 | 51,55 | 00:00:00 | | 2011-08-19 | 51,65 | 9.426.600 | 51,73 | 50,45 | 50,47 | 00:00:00 | | 2011-08-22 | 54,14 | 10.733.600 | 54,44 | 51,91 | 52,42 | 00:00:00 | | 2011-08-23 | 51,28 | 10.076.900 | 53,63 | 50,85 | 53,06 | 00:00:00 | | 2011-08-24 | 49,44 | 11.705.500 | 51,18 | 48,21 | 50,77 | 00:00:00 | | 2011-08-25 | 50,58 | 6.907.800 | 50,87 | 48,41 | 48,72 | 00:00:00 | | 2011-08-26 | 51,97 | 6.129.500 | 52,07 | 49,64 | 50,77 | 00:00:00 | | 2011-08-29 | 51,55 | 4.878.900 | 52,35 | 50,61 | 52,05 | 00:00:00 | | 2011-08-30 | 52,31 | 4.569.100 | 52,54 | 51,33 | 52,19 | 00:00:00 | | 2011-08-31 | 51,92 | 5.454.200 | 52,57 | 51,27 | 52,18 | 00:00:00 | | 2011-09-01 | 53,35 | 6.846.500 | 53,91 | 51,99 | 52,10 | 00:00:00 | | 2011-09-02 | 54,71 | 8.581.400 | 55,06 | 54,05 | 54,12 | 00:00:00 | | 2011-09-06 | 54,60 | 8.177.700 | 56,07 | 53,90 | 54,88 | 00:00:00 | | 2011-09-07 | 55,14 | 6.949.200 | 55,16 | 53,10 | 53,10 | 00:00:00 | | 2011-09-08 | 55,84 | 6.332.000 | 56,31 | 55,20 | 55,93 | 00:00:00 | | 2011-09-09 | 55,27 | 7.675.200 | 56,17 | 54,90 | 55,32 | 00:00:00 | | 2011-09-12 | 53,01 | 7.906.700 | 54,62 | 51,79 | 54,15 | 00:00:00 | | 2011-09-13 | 52,19 | 8.215.400 | 53,17 | 51,24 | 53,13 | 00:00:00 | | 2011-09-14 | 50,89 | 6.258.500 | 52,11 | 50,85 | 51,99 | 00:00:00 | | 2011-09-15 | 50,59 | 7.527.200 | 50,68 | 49,37 | 50,58 | 00:00:00 | | 2011-09-16 | 51,49 | 7.981.800 | 51,63 | 50,53 | 51,00 | 00:00:00 | | 2011-09-19 | 50,64 | 6.996.100 | 52,40 | 50,36 | 51,39 | 00:00:00 | | 2011-09-20 | 52,86 | 9.350.200 | 53,48 | 50,00 | 50,41 | 00:00:00 | | 2011-09-21 | 51,28 | 7.140.700 | 53,64 | 51,23 | 52,77 | 00:00:00 | | 2011-09-22 | 47,69 | 9.959.000 | 48,80 | 47,11 | 48,80 | 00:00:00 | | 2011-09-23 | 45,61 | 10.248.800 | 46,87 | 44,88 | 46,32 | 00:00:00 | | 2011-09-26 | 46,17 | 7.036.400 | 46,34 | 44,46 | 45,23 | 00:00:00 | | 2011-09-27 | 46,14 | 7.591.700 | 48,39 | 45,92 | 47,97 | 00:00:00 | | 2011-09-28 | 44,36 | 7.616.800 | 46,73 | 44,11 | 46,17 | 00:00:00 | | 2011-09-29 | 44,57 | 5.308.900 | 45,55 | 43,85 | 45,26 | 00:00:00 | | 2011-09-30 | 45,64 | 6.989.600 | 46,47 | 44,32 | 44,57 | 00:00:00 | | 2011-10-03 | 45,36 | 6.809.800 | 46,88 | 45,03 | 46,70 | 00:00:00 | | 2011-10-04 | 43,58 | 9.589.500 | 44,71 | 41,91 | 44,22 | 00:00:00 | | 2011-10-05 | 45,60 | 5.549.800 | 45,75 | 43,27 | 43,29 | 00:00:00 | | 2011-10-06 | 47,37 | 6.675.700 | 47,41 | 45,00 | 45,59 | 00:00:00 | | 2011-10-07 | 46,34 | 4.113.400 | 47,87 | 45,81 | 47,83 | 00:00:00 | | 2011-10-10 | 47,62 | 3.747.100 | 47,78 | 46,58 | 47,18 | 00:00:00 | | 2011-10-11 | 47,54 | 3.188.200 | 47,70 | 46,61 | 47,46 | 00:00:00 | | 2011-10-12 | 47,85 | 3.727.600 | 48,50 | 47,60 | 48,33 | 00:00:00 | | 2011-10-13 | 46,90 | 3.581.300 | 47,70 | 46,45 | 47,55 | 00:00:00 | | 2011-10-14 | 48,38 | 3.723.200 | 48,44 | 47,35 | 47,51 | 00:00:00 | | 2011-10-17 | 47,02 | 3.990.500 | 48,34 | 46,80 | 48,11 | 00:00:00 | | 2011-10-18 | 47,03 | 6.830.700 | 47,32 | 45,03 | 46,54 | 00:00:00 | | 2011-10-19 | 44,49 | 7.887.100 | 47,15 | 44,18 | 47,15 | 00:00:00 | | 2011-10-20 | 44,37 | 6.610.400 | 44,62 | 43,27 | 43,99 | 00:00:00 | | 2011-10-21 | 44,63 | 5.440.100 | 45,62 | 44,29 | 45,47 | 00:00:00 | | 2011-10-24 | 46,25 | 4.475.500 | 46,46 | 45,09 | 45,26 | 00:00:00 | | 2011-10-25 | 47,54 | 7.813.800 | 48,22 | 45,62 | 46,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
