|
 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 | | 2011-10-25 | 47,54 | 7.813.800 | 48,22 | 45,62 | 46,49 | 00:00:00 | | 2011-10-26 | 47,49 | 8.698.100 | 48,81 | 47,19 | 48,18 | 00:00:00 | | 2011-10-27 | 48,24 | 6.041.100 | 48,49 | 47,48 | 47,93 | 00:00:00 | | 2011-10-28 | 50,06 | 5.808.300 | 50,24 | 47,81 | 47,97 | 00:00:00 | | 2011-10-31 | 48,84 | 4.831.600 | 49,68 | 48,68 | 49,44 | 00:00:00 | | 2011-11-01 | 48,97 | 7.019.200 | 49,37 | 46,73 | 46,97 | 00:00:00 | | 2011-11-02 | 50,64 | 6.843.000 | 50,97 | 49,46 | 49,62 | 00:00:00 | | 2011-11-03 | 51,91 | 6.539.900 | 51,92 | 50,57 | 51,39 | 00:00:00 | | 2011-11-04 | 51,70 | 3.866.500 | 51,76 | 50,45 | 51,15 | 00:00:00 | | 2011-11-07 | 53,65 | 6.257.200 | 53,80 | 51,96 | 51,96 | 00:00:00 | | 2011-11-08 | 52,97 | 4.609.300 | 53,84 | 52,75 | 53,27 | 00:00:00 | | 2011-11-09 | 51,78 | 6.922.700 | 53,88 | 51,68 | 52,24 | 00:00:00 | | 2011-11-10 | 51,40 | 4.709.100 | 52,17 | 50,41 | 51,62 | 00:00:00 | | 2011-11-11 | 53,95 | 5.589.900 | 54,07 | 51,82 | 51,82 | 00:00:00 | | 2011-11-14 | 52,98 | 3.576.700 | 53,99 | 52,52 | 53,25 | 00:00:00 | | 2011-11-15 | 52,97 | 2.731.600 | 53,28 | 52,18 | 52,80 | 00:00:00 | | 2011-11-16 | 52,25 | 3.079.000 | 53,32 | 52,06 | 52,22 | 00:00:00 | | 2011-11-17 | 50,99 | 4.939.800 | 51,78 | 50,46 | 51,57 | 00:00:00 | | 2011-11-18 | 50,54 | 3.362.100 | 51,77 | 50,22 | 51,48 | 00:00:00 | | 2011-11-21 | 49,60 | 3.750.400 | 49,75 | 48,46 | 49,48 | 00:00:00 | | 2011-11-22 | 50,53 | 3.879.200 | 50,95 | 49,83 | 50,06 | 00:00:00 | | 2011-11-23 | 48,41 | 4.444.600 | 50,04 | 48,38 | 49,79 | 00:00:00 | | 2011-11-25 | 47,84 | 1.933.900 | 48,63 | 47,64 | 47,72 | 00:00:00 | | 2011-11-28 | 49,07 | 3.708.300 | 50,19 | 48,81 | 49,86 | 00:00:00 | | 2011-11-29 | 49,67 | 3.372.000 | 50,00 | 49,01 | 49,22 | 00:00:00 | | 2011-11-30 | 53,69 | 6.770.800 | 53,81 | 51,32 | 51,85 | 00:00:00 | | 2011-12-01 | 53,51 | 5.139.800 | 54,14 | 52,61 | 53,72 | 00:00:00 | | 2011-12-02 | 51,39 | 5.096.100 | 54,01 | 51,20 | 53,93 | 00:00:00 | | 2011-12-05 | 51,03 | 4.055.300 | 52,51 | 50,72 | 51,26 | 00:00:00 | | 2011-12-06 | 52,11 | 4.576.200 | 52,55 | 50,42 | 50,77 | 00:00:00 | | 2011-12-07 | 51,94 | 2.674.400 | 52,37 | 51,28 | 52,06 | 00:00:00 | | 2011-12-08 | 50,40 | 3.902.600 | 51,36 | 50,09 | 51,03 | 00:00:00 | | 2011-12-09 | 50,32 | 3.157.900 | 50,62 | 49,78 | 50,25 | 00:00:00 | | 2011-12-12 | 48,26 | 4.799.300 | 48,79 | 47,37 | 48,61 | 00:00:00 | | 2011-12-13 | 46,47 | 5.568.700 | 48,94 | 46,03 | 48,21 | 00:00:00 | | 2011-12-14 | 45,49 | 7.642.600 | 46,10 | 44,54 | 45,78 | 00:00:00 | | 2011-12-15 | 45,35 | 6.794.800 | 46,41 | 45,00 | 45,70 | 00:00:00 | | 2011-12-16 | 46,12 | 8.646.600 | 46,96 | 45,55 | 45,84 | 00:00:00 | | 2011-12-19 | 44,42 | 6.143.500 | 46,24 | 44,21 | 46,18 | 00:00:00 | | 2011-12-20 | 45,56 | 4.001.800 | 46,18 | 45,32 | 45,35 | 00:00:00 | | 2011-12-21 | 44,91 | 4.116.500 | 45,79 | 44,51 | 45,75 | 00:00:00 | | 2011-12-22 | 44,53 | 4.344.100 | 44,86 | 43,70 | 44,84 | 00:00:00 | | 2011-12-23 | 44,90 | 1.991.700 | 44,93 | 44,53 | 44,91 | 00:00:00 | | 2011-12-27 | 44,24 | 1.837.400 | 44,73 | 43,91 | 44,50 | 00:00:00 | | 2011-12-28 | 42,62 | 4.337.100 | 44,33 | 42,53 | 44,29 | 00:00:00 | | 2011-12-29 | 43,53 | 4.490.300 | 43,56 | 42,05 | 42,26 | 00:00:00 | | 2011-12-30 | 44,25 | 3.760.600 | 44,54 | 43,82 | 44,10 | 00:00:00 | | 2012-01-03 | 45,52 | 5.481.700 | 45,97 | 44,95 | 45,46 | 00:00:00 | | 2012-01-04 | 45,16 | 3.865.100 | 46,15 | 44,92 | 45,45 | 00:00:00 | | 2012-01-05 | 45,16 | 4.305.700 | 45,43 | 44,24 | 44,79 | 00:00:00 | | 2012-01-06 | 43,99 | 4.329.600 | 45,37 | 43,82 | 45,35 | 00:00:00 | | 2012-01-09 | 44,73 | 4.586.000 | 44,91 | 43,96 | 44,49 | 00:00:00 | | 2012-01-10 | 45,11 | 4.942.600 | 45,87 | 45,06 | 45,86 | 00:00:00 | | 2012-01-11 | 45,24 | 3.582.300 | 45,47 | 44,65 | 45,40 | 00:00:00 | | 2012-01-12 | 45,99 | 4.257.900 | 46,45 | 45,55 | 45,74 | 00:00:00 | | 2012-01-13 | 45,42 | 3.510.000 | 45,73 | 44,81 | 45,67 | 00:00:00 | | 2012-01-17 | 44,98 | 4.686.600 | 46,48 | 44,79 | 46,10 | 00:00:00 | | 2012-01-18 | 44,93 | 4.845.400 | 45,51 | 44,65 | 44,95 | 00:00:00 | | 2012-01-19 | 44,41 | 5.999.100 | 45,14 | 44,05 | 44,86 | 00:00:00 | | 2012-01-20 | 44,98 | 7.047.500 | 45,21 | 43,97 | 44,26 | 00:00:00 | | 2012-01-23 | 45,36 | 4.852.900 | 45,58 | 44,86 | 45,35 | 00:00:00 | | 2012-01-24 | 44,38 | 5.397.900 | 45,11 | 44,09 | 44,93 | 00:00:00 | | 2012-01-25 | 47,45 | 10.150.900 | 47,77 | 43,63 | 44,20 | 00:00:00 | | 2012-01-26 | 48,61 | 9.093.200 | 48,96 | 48,14 | 48,16 | 00:00:00 | | 2012-01-27 | 49,24 | 5.752.600 | 49,70 | 48,27 | 48,27 | 00:00:00 | | 2012-01-30 | 48,61 | 3.929.600 | 48,94 | 47,92 | 48,30 | 00:00:00 | | 2012-01-31 | 48,39 | 4.696.300 | 49,78 | 47,76 | 49,56 | 00:00:00 | | 2012-02-01 | 47,64 | 5.466.600 | 48,98 | 47,64 | 48,74 | 00:00:00 | | 2012-02-02 | 48,70 | 4.546.500 | 48,97 | 47,50 | 47,83 | 00:00:00 | | 2012-02-03 | 47,61 | 5.706.800 | 48,47 | 47,39 | 48,38 | 00:00:00 | | 2012-02-06 | 47,52 | 2.937.700 | 48,17 | 47,10 | 47,26 | 00:00:00 | | 2012-02-07 | 47,76 | 4.416.500 | 48,35 | 46,74 | 47,57 | 00:00:00 | | 2012-02-08 | 47,16 | 3.548.300 | 48,18 | 46,94 | 47,76 | 00:00:00 | | 2012-02-09 | 46,68 | 3.831.200 | 47,87 | 46,55 | 47,80 | 00:00:00 | | 2012-02-10 | 45,87 | 4.763.000 | 46,32 | 45,34 | 45,90 | 00:00:00 | | 2012-02-13 | 45,76 | 3.145.700 | 46,17 | 45,47 | 46,01 | 00:00:00 | | 2012-02-14 | 45,45 | 5.364.000 | 45,97 | 44,78 | 45,97 | 00:00:00 | | 2012-02-15 | 45,27 | 3.893.400 | 46,25 | 45,23 | 46,11 | 00:00:00 | | 2012-02-16 | 47,42 | 5.912.600 | 47,66 | 45,26 | 45,70 | 00:00:00 | | 2012-02-17 | 47,04 | 5.709.700 | 47,90 | 46,58 | 47,84 | 00:00:00 | | 2012-02-21 | 48,47 | 5.348.000 | 48,54 | 47,42 | 47,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
