|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-08 | 45,98 | 1.866.200 | 46,14 | 45,44 | 45,75 | 00:00:00 | | 2012-10-09 | 44,41 | 5.548.900 | 46,29 | 44,37 | 46,02 | 00:00:00 | | 2012-10-10 | 44,47 | 4.207.100 | 45,10 | 43,95 | 44,16 | 00:00:00 | | 2012-10-11 | 44,16 | 4.011.600 | 44,97 | 44,04 | 44,97 | 00:00:00 | | 2012-10-12 | 43,47 | 3.317.600 | 44,30 | 43,26 | 44,06 | 00:00:00 | | 2012-10-15 | 43,43 | 3.793.200 | 43,43 | 42,69 | 43,10 | 00:00:00 | | 2012-10-16 | 43,91 | 3.728.000 | 44,15 | 43,55 | 43,79 | 00:00:00 | | 2012-10-17 | 44,25 | 2.894.700 | 44,45 | 43,50 | 44,09 | 00:00:00 | | 2012-10-18 | 42,81 | 4.782.400 | 43,91 | 42,78 | 43,73 | 00:00:00 | | 2012-10-19 | 43,29 | 5.381.300 | 43,42 | 42,28 | 42,78 | 00:00:00 | | 2012-10-22 | 43,74 | 3.174.500 | 43,86 | 43,10 | 43,15 | 00:00:00 | | 2012-10-23 | 42,57 | 4.434.900 | 43,07 | 42,48 | 42,57 | 00:00:00 | | 2012-10-24 | 41,07 | 6.149.900 | 42,94 | 41,00 | 42,88 | 00:00:00 | | 2012-10-25 | 43,82 | 6.772.400 | 43,98 | 42,39 | 42,74 | 00:00:00 | | 2012-10-26 | 43,74 | 4.409.200 | 44,25 | 43,50 | 43,87 | 00:00:00 | | 2012-10-31 | 45,23 | 4.294.500 | 45,53 | 44,95 | 45,07 | 00:00:00 | | 2012-11-01 | 45,37 | 4.045.300 | 45,52 | 44,93 | 44,95 | 00:00:00 | | 2012-11-02 | 43,14 | 6.268.000 | 44,70 | 43,09 | 44,60 | 00:00:00 | | 2012-11-05 | 43,34 | 4.424.300 | 43,97 | 43,27 | 43,41 | 00:00:00 | | 2012-11-06 | 44,08 | 4.839.300 | 44,15 | 43,49 | 43,78 | 00:00:00 | | 2012-11-07 | 44,67 | 6.274.400 | 44,90 | 43,77 | 44,53 | 00:00:00 | | 2012-11-08 | 44,87 | 5.632.800 | 45,16 | 43,95 | 44,38 | 00:00:00 | | 2012-11-09 | 44,17 | 4.283.200 | 45,09 | 44,13 | 45,01 | 00:00:00 | | 2012-11-12 | 43,44 | 2.821.500 | 44,47 | 43,40 | 44,25 | 00:00:00 | | 2012-11-13 | 42,81 | 3.841.100 | 43,26 | 42,68 | 42,94 | 00:00:00 | | 2012-11-14 | 41,17 | 4.979.000 | 42,97 | 41,07 | 42,93 | 00:00:00 | | 2012-11-15 | 39,86 | 7.670.400 | 41,20 | 39,35 | 41,20 | 00:00:00 | | 2012-11-16 | 39,67 | 7.220.400 | 40,26 | 39,11 | 39,72 | 00:00:00 | | 2012-11-19 | 40,76 | 4.411.100 | 40,93 | 40,43 | 40,61 | 00:00:00 | | 2012-11-20 | 40,73 | 3.378.400 | 40,93 | 40,29 | 40,53 | 00:00:00 | | 2012-11-21 | 41,16 | 3.300.600 | 41,29 | 40,35 | 40,55 | 00:00:00 | | 2012-11-23 | 41,36 | 2.887.700 | 41,65 | 40,92 | 41,28 | 00:00:00 | | 2012-11-26 | 41,02 | 3.815.700 | 41,10 | 40,36 | 41,10 | 00:00:00 | | 2012-11-27 | 39,14 | 7.221.400 | 40,96 | 39,09 | 40,82 | 00:00:00 | | 2012-11-28 | 39,62 | 7.078.600 | 39,64 | 37,96 | 38,26 | 00:00:00 | | 2012-11-29 | 39,26 | 4.049.100 | 40,03 | 38,66 | 39,96 | 00:00:00 | | 2012-11-30 | 38,70 | 4.370.500 | 39,28 | 38,28 | 38,98 | 00:00:00 | | 2012-12-03 | 37,49 | 6.042.000 | 38,72 | 37,45 | 38,64 | 00:00:00 | | 2012-12-04 | 38,14 | 6.541.600 | 38,52 | 36,90 | 37,05 | 00:00:00 | | 2012-12-05 | 36,97 | 5.903.700 | 38,23 | 36,89 | 38,16 | 00:00:00 | | 2012-12-06 | 36,82 | 5.000.600 | 37,33 | 36,64 | 36,82 | 00:00:00 | | 2012-12-07 | 37,32 | 4.594.500 | 37,39 | 37,04 | 37,25 | 00:00:00 | | 2012-12-10 | 37,50 | 4.134.400 | 37,97 | 37,08 | 37,81 | 00:00:00 | | 2012-12-11 | 37,05 | 4.280.000 | 37,75 | 37,05 | 37,41 | 00:00:00 | | 2012-12-12 | 38,26 | 7.298.000 | 38,87 | 37,36 | 37,42 | 00:00:00 | | 2012-12-13 | 36,98 | 5.911.200 | 37,52 | 36,65 | 37,40 | 00:00:00 | | 2012-12-14 | 36,82 | 3.828.600 | 37,31 | 36,64 | 36,89 | 00:00:00 | | 2012-12-17 | 36,97 | 3.467.800 | 37,12 | 36,50 | 36,92 | 00:00:00 | | 2012-12-18 | 36,37 | 5.520.000 | 36,95 | 36,19 | 36,94 | 00:00:00 | | 2012-12-19 | 36,33 | 5.670.400 | 36,58 | 36,14 | 36,34 | 00:00:00 | | 2012-12-20 | 35,75 | 7.536.200 | 36,13 | 35,04 | 35,95 | 00:00:00 | | 2012-12-21 | 35,20 | 9.448.700 | 35,77 | 35,12 | 35,29 | 00:00:00 | | 2012-12-24 | 35,79 | 2.056.500 | 35,81 | 35,23 | 35,30 | 00:00:00 | | 2012-12-26 | 36,09 | 3.908.200 | 36,41 | 35,79 | 35,87 | 00:00:00 | | 2012-12-27 | 36,03 | 5.615.600 | 36,55 | 35,58 | 35,84 | 00:00:00 | | 2012-12-28 | 35,59 | 3.693.700 | 36,28 | 35,53 | 36,07 | 00:00:00 | | 2012-12-31 | 36,70 | 5.238.800 | 37,00 | 35,61 | 35,61 | 00:00:00 | | 2013-01-02 | 37,52 | 5.195.600 | 37,99 | 37,41 | 37,84 | 00:00:00 | | 2013-01-03 | 35,61 | 6.491.400 | 37,35 | 35,41 | 37,35 | 00:00:00 | | 2013-01-04 | 35,75 | 6.523.500 | 35,77 | 35,10 | 35,24 | 00:00:00 | | 2013-01-07 | 35,22 | 3.873.100 | 35,77 | 35,20 | 35,46 | 00:00:00 | | 2013-01-08 | 36,15 | 12.555.100 | 36,31 | 34,26 | 34,70 | 00:00:00 | | 2013-01-09 | 35,82 | 5.038.700 | 36,37 | 35,55 | 36,24 | 00:00:00 | | 2013-01-10 | 37,28 | 7.685.100 | 37,43 | 36,38 | 36,43 | 00:00:00 | | 2013-01-11 | 36,88 | 5.507.800 | 37,32 | 36,65 | 37,20 | 00:00:00 | | 2013-01-14 | 37,03 | 4.608.500 | 37,36 | 36,83 | 37,16 | 00:00:00 | | 2013-01-15 | 37,48 | 5.160.500 | 37,90 | 36,76 | 37,28 | 00:00:00 | | 2013-01-16 | 37,20 | 3.812.100 | 37,40 | 36,96 | 37,35 | 00:00:00 | | 2013-01-17 | 37,24 | 6.366.900 | 37,45 | 36,49 | 36,97 | 00:00:00 | | 2013-01-18 | 37,20 | 3.385.300 | 37,54 | 37,08 | 37,32 | 00:00:00 | | 2013-01-22 | 38,31 | 5.774.500 | 38,61 | 37,36 | 37,49 | 00:00:00 | | 2013-01-23 | 37,28 | 4.003.600 | 38,47 | 37,21 | 38,14 | 00:00:00 | | 2013-01-24 | 36,31 | 4.803.900 | 36,99 | 36,25 | 36,94 | 00:00:00 | | 2013-01-25 | 35,56 | 5.998.600 | 36,23 | 35,31 | 36,06 | 00:00:00 | | 2013-02-05 | 35,88 | 4.336.900 | 36,31 | 35,64 | 36,10 | 00:00:00 | | 2013-02-11 | 35,31 | 4.599.700 | 35,71 | 35,09 | 35,68 | 00:00:00 | | 2013-02-12 | 35,14 | 4.779.800 | 35,37 | 34,90 | 35,14 | 00:00:00 | | 2013-02-13 | 34,81 | 3.649.800 | 35,49 | 34,77 | 35,21 | 00:00:00 | | 2013-02-14 | 34,67 | 4.718.300 | 35,19 | 34,57 | 34,92 | 00:00:00 | | 2013-02-15 | 33,80 | 7.825.700 | 34,45 | 33,46 | 34,33 | 00:00:00 | | 2013-02-19 | 33,67 | 5.130.300 | 34,01 | 33,45 | 33,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
