|
 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 | | 2012-06-14 | 39,65 | 6.011.800 | 40,44 | 39,27 | 40,44 | 00:00:00 | | 2012-06-15 | 39,54 | 13.171.700 | 39,92 | 39,00 | 39,86 | 00:00:00 | | 2012-06-18 | 39,72 | 4.715.900 | 39,91 | 38,52 | 39,01 | 00:00:00 | | 2012-06-19 | 39,42 | 4.674.400 | 39,88 | 38,94 | 39,88 | 00:00:00 | | 2012-06-20 | 38,85 | 7.484.200 | 39,60 | 38,24 | 38,99 | 00:00:00 | | 2012-06-21 | 37,17 | 5.655.500 | 38,27 | 37,14 | 38,15 | 00:00:00 | | 2012-06-22 | 37,06 | 4.173.200 | 37,75 | 36,71 | 37,24 | 00:00:00 | | 2012-06-25 | 38,05 | 6.265.700 | 38,44 | 36,26 | 36,81 | 00:00:00 | | 2012-06-26 | 37,52 | 4.218.900 | 38,00 | 36,89 | 37,67 | 00:00:00 | | 2012-06-27 | 37,39 | 3.330.500 | 37,90 | 37,02 | 37,83 | 00:00:00 | | 2012-06-28 | 36,10 | 6.875.000 | 37,07 | 35,31 | 36,81 | 00:00:00 | | 2012-06-29 | 37,58 | 5.711.300 | 37,80 | 36,91 | 37,79 | 00:00:00 | | 2012-07-02 | 37,35 | 3.233.000 | 37,80 | 36,95 | 37,35 | 00:00:00 | | 2012-07-03 | 39,19 | 3.641.800 | 39,24 | 38,03 | 38,22 | 00:00:00 | | 2012-07-05 | 38,75 | 4.061.000 | 39,46 | 38,61 | 38,89 | 00:00:00 | | 2012-07-06 | 37,76 | 3.217.400 | 38,50 | 37,43 | 38,18 | 00:00:00 | | 2012-07-09 | 37,62 | 3.724.000 | 38,00 | 37,09 | 37,84 | 00:00:00 | | 2012-07-10 | 36,75 | 3.612.900 | 38,14 | 36,59 | 37,87 | 00:00:00 | | 2012-07-11 | 33,20 | 14.550.700 | 34,24 | 32,88 | 34,05 | 00:00:00 | | 2012-07-12 | 33,10 | 10.449.900 | 33,37 | 31,54 | 32,43 | 00:00:00 | | 2012-07-13 | 33,99 | 7.231.900 | 34,26 | 33,07 | 33,49 | 00:00:00 | | 2012-07-16 | 33,78 | 5.217.800 | 34,22 | 33,65 | 34,06 | 00:00:00 | | 2012-07-17 | 33,65 | 6.543.800 | 34,00 | 33,07 | 33,98 | 00:00:00 | | 2012-07-18 | 32,53 | 5.973.400 | 33,19 | 32,48 | 33,18 | 00:00:00 | | 2012-07-19 | 33,28 | 5.315.600 | 33,61 | 32,70 | 32,88 | 00:00:00 | | 2012-07-20 | 33,66 | 5.754.800 | 33,83 | 33,07 | 33,25 | 00:00:00 | | 2012-07-23 | 32,93 | 3.479.800 | 33,33 | 32,69 | 32,90 | 00:00:00 | | 2012-07-24 | 32,96 | 4.573.900 | 33,48 | 32,75 | 33,21 | 00:00:00 | | 2012-07-25 | 34,11 | 7.321.900 | 34,78 | 33,29 | 33,79 | 00:00:00 | | 2012-07-26 | 36,09 | 7.951.200 | 36,40 | 34,41 | 34,51 | 00:00:00 | | 2012-07-27 | 36,26 | 6.398.400 | 36,50 | 35,71 | 36,22 | 00:00:00 | | 2012-07-30 | 36,57 | 3.742.200 | 36,62 | 35,92 | 36,26 | 00:00:00 | | 2012-07-31 | 36,04 | 5.382.400 | 36,86 | 36,02 | 36,70 | 00:00:00 | | 2012-08-01 | 35,53 | 11.321.700 | 36,17 | 33,65 | 35,96 | 00:00:00 | | 2012-08-02 | 35,48 | 5.430.900 | 36,11 | 34,92 | 35,17 | 00:00:00 | | 2012-08-03 | 35,98 | 5.399.000 | 36,33 | 35,60 | 36,17 | 00:00:00 | | 2012-08-06 | 36,32 | 3.612.700 | 36,93 | 35,97 | 35,98 | 00:00:00 | | 2012-08-07 | 37,13 | 3.789.700 | 37,25 | 36,43 | 36,75 | 00:00:00 | | 2012-08-08 | 36,89 | 4.130.300 | 37,81 | 36,72 | 37,23 | 00:00:00 | | 2012-08-09 | 37,30 | 2.528.200 | 37,59 | 36,63 | 36,88 | 00:00:00 | | 2012-08-10 | 37,48 | 2.502.800 | 37,50 | 37,00 | 37,25 | 00:00:00 | | 2012-08-13 | 37,00 | 4.358.300 | 38,00 | 36,75 | 37,73 | 00:00:00 | | 2012-08-14 | 36,84 | 2.627.100 | 37,22 | 36,71 | 36,76 | 00:00:00 | | 2012-08-15 | 36,71 | 3.445.300 | 36,97 | 36,31 | 36,79 | 00:00:00 | | 2012-08-16 | 38,46 | 4.796.300 | 38,52 | 36,75 | 36,91 | 00:00:00 | | 2012-08-17 | 38,51 | 3.109.300 | 38,65 | 38,25 | 38,35 | 00:00:00 | | 2012-08-20 | 38,42 | 2.953.600 | 38,78 | 37,93 | 38,63 | 00:00:00 | | 2012-08-21 | 39,26 | 4.965.700 | 40,14 | 38,97 | 39,20 | 00:00:00 | | 2012-08-22 | 40,34 | 5.376.700 | 40,38 | 38,76 | 39,34 | 00:00:00 | | 2012-08-23 | 40,11 | 6.694.000 | 41,29 | 40,05 | 40,60 | 00:00:00 | | 2012-08-24 | 40,41 | 3.237.700 | 40,57 | 39,67 | 39,91 | 00:00:00 | | 2012-08-27 | 39,91 | 3.324.600 | 40,53 | 39,68 | 40,34 | 00:00:00 | | 2012-08-28 | 39,88 | 2.972.600 | 40,49 | 39,84 | 40,08 | 00:00:00 | | 2012-08-29 | 39,68 | 2.802.500 | 40,06 | 39,20 | 39,93 | 00:00:00 | | 2012-08-30 | 39,50 | 3.176.900 | 40,20 | 39,41 | 39,79 | 00:00:00 | | 2012-08-31 | 41,11 | 5.898.400 | 41,34 | 39,49 | 39,89 | 00:00:00 | | 2012-09-04 | 40,69 | 3.758.600 | 41,30 | 40,44 | 41,20 | 00:00:00 | | 2012-09-05 | 40,86 | 2.996.000 | 41,07 | 39,96 | 40,58 | 00:00:00 | | 2012-09-06 | 42,14 | 6.041.500 | 42,16 | 41,11 | 41,45 | 00:00:00 | | 2012-09-07 | 43,00 | 6.234.700 | 43,50 | 42,88 | 43,00 | 00:00:00 | | 2012-09-10 | 42,16 | 3.582.000 | 43,01 | 42,03 | 42,92 | 00:00:00 | | 2012-09-11 | 42,29 | 3.952.900 | 42,92 | 42,16 | 42,44 | 00:00:00 | | 2012-09-12 | 43,06 | 6.616.900 | 43,47 | 41,87 | 42,75 | 00:00:00 | | 2012-09-13 | 45,41 | 9.784.800 | 45,47 | 42,53 | 42,85 | 00:00:00 | | 2012-09-14 | 46,20 | 8.010.700 | 46,82 | 45,66 | 45,71 | 00:00:00 | | 2012-09-17 | 46,23 | 5.739.000 | 46,40 | 45,77 | 46,17 | 00:00:00 | | 2012-09-18 | 46,64 | 5.890.700 | 46,64 | 45,91 | 46,04 | 00:00:00 | | 2012-09-19 | 46,88 | 6.692.500 | 47,15 | 46,13 | 46,64 | 00:00:00 | | 2012-09-20 | 46,49 | 5.877.300 | 46,53 | 45,74 | 46,34 | 00:00:00 | | 2012-09-21 | 46,93 | 10.946.400 | 47,42 | 46,83 | 47,12 | 00:00:00 | | 2012-09-24 | 45,05 | 5.824.000 | 46,50 | 44,98 | 46,17 | 00:00:00 | | 2012-09-25 | 44,64 | 6.204.700 | 45,98 | 44,62 | 45,74 | 00:00:00 | | 2012-09-26 | 45,02 | 5.426.600 | 45,26 | 43,74 | 43,90 | 00:00:00 | | 2012-09-27 | 46,41 | 6.191.600 | 46,43 | 45,07 | 45,51 | 00:00:00 | | 2012-09-28 | 45,85 | 5.743.100 | 46,28 | 45,59 | 45,81 | 00:00:00 | | 2012-10-01 | 46,20 | 4.062.400 | 46,89 | 46,07 | 46,32 | 00:00:00 | | 2012-10-02 | 45,62 | 4.346.400 | 46,42 | 45,39 | 46,14 | 00:00:00 | | 2012-10-03 | 45,19 | 3.533.100 | 45,92 | 45,11 | 45,79 | 00:00:00 | | 2012-10-04 | 46,25 | 4.755.100 | 46,25 | 45,59 | 45,68 | 00:00:00 | | 2012-10-05 | 46,22 | 4.435.600 | 46,96 | 45,94 | 46,17 | 00:00:00 | | 2012-10-08 | 45,98 | 1.866.200 | 46,14 | 45,44 | 45,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
