|
 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 | | 2012-02-21 | 48,47 | 5.348.000 | 48,54 | 47,42 | 47,60 | 00:00:00 | | 2012-02-22 | 49,20 | 6.001.300 | 49,54 | 48,00 | 48,31 | 00:00:00 | | 2012-02-23 | 49,48 | 5.508.400 | 49,93 | 49,21 | 49,59 | 00:00:00 | | 2012-02-24 | 48,62 | 3.855.000 | 49,41 | 48,28 | 49,06 | 00:00:00 | | 2012-02-27 | 48,34 | 3.794.800 | 49,00 | 48,05 | 48,31 | 00:00:00 | | 2012-02-28 | 50,03 | 5.012.600 | 50,23 | 48,37 | 48,70 | 00:00:00 | | 2012-02-29 | 48,50 | 9.096.000 | 50,74 | 48,09 | 50,18 | 00:00:00 | | 2012-03-01 | 49,55 | 5.330.500 | 49,85 | 48,60 | 48,62 | 00:00:00 | | 2012-03-02 | 49,13 | 3.372.800 | 49,76 | 48,82 | 49,27 | 00:00:00 | | 2012-03-05 | 47,94 | 4.124.500 | 48,79 | 47,47 | 48,74 | 00:00:00 | | 2012-03-06 | 46,89 | 6.076.000 | 47,02 | 46,01 | 46,28 | 00:00:00 | | 2012-03-07 | 46,69 | 4.502.800 | 46,99 | 46,07 | 46,91 | 00:00:00 | | 2012-03-08 | 47,49 | 3.148.200 | 47,94 | 46,69 | 47,17 | 00:00:00 | | 2012-03-09 | 47,29 | 3.869.600 | 48,10 | 47,03 | 47,23 | 00:00:00 | | 2012-03-12 | 46,57 | 3.805.800 | 47,28 | 46,25 | 46,95 | 00:00:00 | | 2012-03-13 | 46,01 | 4.429.600 | 47,09 | 45,60 | 46,42 | 00:00:00 | | 2012-03-14 | 44,45 | 11.968.100 | 45,45 | 43,68 | 45,38 | 00:00:00 | | 2012-03-15 | 44,48 | 6.253.500 | 45,27 | 44,15 | 44,56 | 00:00:00 | | 2012-03-16 | 44,09 | 12.398.500 | 44,62 | 43,95 | 44,32 | 00:00:00 | | 2012-03-19 | 44,00 | 4.098.400 | 44,72 | 43,92 | 44,01 | 00:00:00 | | 2012-03-20 | 44,13 | 6.575.200 | 44,24 | 42,64 | 43,36 | 00:00:00 | | 2012-03-21 | 44,02 | 4.338.600 | 44,74 | 43,84 | 44,48 | 00:00:00 | | 2012-03-22 | 43,82 | 4.421.100 | 44,00 | 42,80 | 42,92 | 00:00:00 | | 2012-03-23 | 44,55 | 4.151.900 | 44,99 | 43,82 | 44,04 | 00:00:00 | | 2012-03-26 | 45,64 | 5.079.000 | 45,90 | 45,32 | 45,69 | 00:00:00 | | 2012-03-27 | 45,08 | 4.660.200 | 46,14 | 44,98 | 45,85 | 00:00:00 | | 2012-03-28 | 44,52 | 4.336.200 | 45,01 | 44,07 | 44,69 | 00:00:00 | | 2012-03-29 | 44,38 | 4.523.900 | 44,67 | 43,59 | 44,25 | 00:00:00 | | 2012-03-30 | 45,06 | 3.644.600 | 45,14 | 44,42 | 44,97 | 00:00:00 | | 2012-04-02 | 46,12 | 4.853.300 | 46,47 | 45,04 | 45,18 | 00:00:00 | | 2012-04-03 | 43,59 | 8.123.000 | 46,25 | 43,25 | 46,15 | 00:00:00 | | 2012-04-04 | 41,17 | 13.776.800 | 42,88 | 40,55 | 42,80 | 00:00:00 | | 2012-04-05 | 40,80 | 7.171.300 | 41,74 | 40,47 | 41,71 | 00:00:00 | | 2012-04-09 | 41,04 | 5.961.900 | 41,76 | 40,97 | 41,03 | 00:00:00 | | 2012-04-10 | 41,44 | 7.754.400 | 41,77 | 40,86 | 41,14 | 00:00:00 | | 2012-04-11 | 40,60 | 4.771.700 | 41,67 | 40,58 | 41,54 | 00:00:00 | | 2012-04-12 | 41,96 | 4.996.900 | 42,30 | 40,77 | 40,80 | 00:00:00 | | 2012-04-13 | 41,61 | 4.159.500 | 42,11 | 41,22 | 41,87 | 00:00:00 | | 2012-04-16 | 41,40 | 4.076.400 | 42,09 | 41,05 | 41,82 | 00:00:00 | | 2012-04-17 | 41,71 | 3.959.600 | 42,20 | 41,18 | 41,63 | 00:00:00 | | 2012-04-18 | 40,92 | 6.503.000 | 41,87 | 40,61 | 41,37 | 00:00:00 | | 2012-04-19 | 41,38 | 5.072.700 | 41,62 | 40,92 | 41,11 | 00:00:00 | | 2012-04-20 | 41,37 | 4.013.200 | 41,88 | 41,31 | 41,43 | 00:00:00 | | 2012-04-23 | 40,04 | 6.796.700 | 40,66 | 39,23 | 40,65 | 00:00:00 | | 2012-04-24 | 40,45 | 5.165.400 | 40,50 | 39,83 | 40,32 | 00:00:00 | | 2012-04-25 | 41,05 | 6.613.100 | 41,25 | 40,20 | 40,78 | 00:00:00 | | 2012-04-26 | 38,71 | 18.117.900 | 39,67 | 38,17 | 39,59 | 00:00:00 | | 2012-04-27 | 39,12 | 6.920.900 | 39,18 | 38,61 | 39,06 | 00:00:00 | | 2012-04-30 | 38,26 | 6.845.800 | 38,80 | 38,06 | 38,59 | 00:00:00 | | 2012-05-01 | 38,60 | 4.055.600 | 38,88 | 38,13 | 38,51 | 00:00:00 | | 2012-05-02 | 38,10 | 4.142.900 | 38,37 | 37,77 | 38,34 | 00:00:00 | | 2012-05-03 | 36,39 | 8.061.500 | 37,75 | 35,82 | 37,58 | 00:00:00 | | 2012-05-04 | 36,56 | 5.601.800 | 37,13 | 36,35 | 36,37 | 00:00:00 | | 2012-05-07 | 36,16 | 4.063.800 | 36,93 | 35,77 | 36,64 | 00:00:00 | | 2012-05-08 | 34,55 | 8.908.600 | 35,40 | 34,14 | 35,23 | 00:00:00 | | 2012-05-09 | 35,59 | 8.745.300 | 35,94 | 33,55 | 33,95 | 00:00:00 | | 2012-05-10 | 35,36 | 5.158.600 | 36,19 | 35,00 | 35,96 | 00:00:00 | | 2012-05-11 | 34,90 | 4.574.400 | 35,68 | 34,60 | 34,98 | 00:00:00 | | 2012-05-14 | 33,57 | 6.086.600 | 34,83 | 33,48 | 34,20 | 00:00:00 | | 2012-05-15 | 32,54 | 7.559.000 | 33,97 | 32,41 | 33,57 | 00:00:00 | | 2012-05-16 | 32,76 | 7.276.000 | 33,52 | 32,16 | 32,38 | 00:00:00 | | 2012-05-17 | 34,76 | 9.894.800 | 35,42 | 33,24 | 33,39 | 00:00:00 | | 2012-05-18 | 34,79 | 7.924.200 | 36,37 | 34,59 | 35,70 | 00:00:00 | | 2012-05-21 | 35,52 | 3.864.100 | 35,68 | 34,80 | 34,80 | 00:00:00 | | 2012-05-22 | 35,11 | 4.497.100 | 36,20 | 34,84 | 35,49 | 00:00:00 | | 2012-05-23 | 37,49 | 9.800.000 | 37,60 | 34,45 | 34,58 | 00:00:00 | | 2012-05-24 | 37,44 | 8.286.700 | 38,37 | 36,40 | 37,73 | 00:00:00 | | 2012-05-25 | 37,70 | 4.992.400 | 38,11 | 37,30 | 37,57 | 00:00:00 | | 2012-05-29 | 36,34 | 6.324.300 | 38,04 | 35,94 | 37,96 | 00:00:00 | | 2012-05-30 | 36,79 | 6.356.500 | 37,29 | 35,19 | 35,82 | 00:00:00 | | 2012-05-31 | 36,23 | 4.986.600 | 37,41 | 35,75 | 36,89 | 00:00:00 | | 2012-06-01 | 39,40 | 12.138.200 | 39,95 | 37,26 | 37,42 | 00:00:00 | | 2012-06-04 | 39,71 | 5.665.600 | 39,99 | 38,40 | 39,69 | 00:00:00 | | 2012-06-05 | 40,16 | 5.528.900 | 40,24 | 39,23 | 39,57 | 00:00:00 | | 2012-06-06 | 40,24 | 7.961.700 | 41,24 | 39,62 | 41,00 | 00:00:00 | | 2012-06-07 | 39,07 | 7.286.500 | 40,44 | 38,45 | 40,41 | 00:00:00 | | 2012-06-08 | 39,16 | 3.872.800 | 39,64 | 38,33 | 38,43 | 00:00:00 | | 2012-06-11 | 38,64 | 4.529.700 | 39,46 | 38,31 | 39,40 | 00:00:00 | | 2012-06-12 | 39,39 | 4.892.700 | 39,59 | 38,77 | 39,11 | 00:00:00 | | 2012-06-13 | 39,95 | 9.665.000 | 40,68 | 39,39 | 39,85 | 00:00:00 | | 2012-06-14 | 39,65 | 6.011.800 | 40,44 | 39,27 | 40,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
