|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-02-19 | 33,67 | 5.130.300 | 34,01 | 33,45 | 33,58 | 00:00:00 | | 2013-02-20 | 32,37 | 9.052.000 | 33,45 | 32,29 | 33,06 | 00:00:00 | | 2013-02-21 | 32,28 | 7.494.900 | 32,86 | 32,22 | 32,42 | 00:00:00 | | 2013-02-22 | 32,55 | 5.664.900 | 32,67 | 32,09 | 32,30 | 00:00:00 | | 2013-02-27 | 33,14 | 6.213.000 | 33,43 | 32,89 | 33,22 | 00:00:00 | | 2013-02-28 | 32,44 | 5.865.900 | 32,89 | 32,30 | 32,88 | 00:00:00 | | 2013-03-04 | 32,03 | 6.537.200 | 32,55 | 31,86 | 32,44 | 00:00:00 | | 2013-03-05 | 32,02 | 6.365.600 | 32,52 | 32,00 | 32,35 | 00:00:00 | | 2013-03-06 | 33,35 | 10.145.400 | 33,43 | 31,85 | 32,01 | 00:00:00 | | 2013-03-07 | 32,75 | 8.027.700 | 33,74 | 32,55 | 33,39 | 00:00:00 | | 2013-03-08 | 32,62 | 7.763.400 | 33,28 | 32,28 | 32,43 | 00:00:00 | | 2013-03-11 | 32,37 | 5.634.500 | 32,89 | 32,22 | 32,64 | 00:00:00 | | 2013-03-14 | 32,43 | 5.230.700 | 32,75 | 31,96 | 32,00 | 00:00:00 | | 2013-03-15 | 32,44 | 9.559.600 | 32,81 | 32,32 | 32,38 | 00:00:00 | | 2013-03-18 | 32,52 | 5.971.800 | 33,06 | 32,41 | 32,91 | 00:00:00 | | 2013-03-19 | 32,58 | 7.784.400 | 32,86 | 32,25 | 32,47 | 00:00:00 | | 2013-03-20 | 32,72 | 3.793.400 | 32,91 | 32,56 | 32,66 | 00:00:00 | | 2013-03-21 | 33,45 | 5.472.300 | 33,72 | 32,80 | 32,98 | 00:00:00 | | 2013-03-22 | 33,56 | 3.950.800 | 33,80 | 33,13 | 33,28 | 00:00:00 | | 2013-03-28 | 33,63 | 3.877.800 | 33,68 | 33,31 | 33,54 | 00:00:00 | | 2013-04-01 | 33,44 | 3.656.000 | 33,71 | 33,25 | 33,60 | 00:00:00 | | 2013-04-02 | 32,39 | 7.233.000 | 33,20 | 32,28 | 33,10 | 00:00:00 | | 2013-04-03 | 31,22 | 10.598.700 | 32,48 | 30,91 | 32,30 | 00:00:00 | | 2013-04-04 | 31,57 | 7.617.800 | 31,97 | 30,62 | 31,01 | 00:00:00 | | 2013-04-05 | 31,79 | 7.137.000 | 32,38 | 31,58 | 32,00 | 00:00:00 | | 2013-04-08 | 31,40 | 4.831.400 | 31,86 | 31,21 | 31,75 | 00:00:00 | | 2013-04-11 | 31,21 | 4.689.100 | 31,89 | 31,13 | 31,51 | 00:00:00 | | 2013-04-12 | 29,68 | 13.532.000 | 30,72 | 29,57 | 30,56 | 00:00:00 | | 2013-04-15 | 27,69 | 19.440.100 | 28,69 | 27,20 | 27,62 | 00:00:00 | | 2013-04-16 | 27,78 | 12.200.900 | 28,74 | 27,56 | 28,29 | 00:00:00 | | 2013-04-17 | 27,21 | 13.609.500 | 28,28 | 27,11 | 27,73 | 00:00:00 | | 2013-04-18 | 27,84 | 9.525.900 | 28,35 | 27,39 | 27,56 | 00:00:00 | | 2013-04-19 | 27,86 | 8.070.800 | 28,46 | 27,43 | 28,29 | 00:00:00 | | 2013-04-22 | 28,56 | 7.219.500 | 28,75 | 28,15 | 28,64 | 00:00:00 | | 2013-04-23 | 27,75 | 6.831.700 | 28,31 | 27,55 | 28,31 | 00:00:00 | | 2013-04-24 | 29,43 | 8.046.100 | 29,52 | 28,17 | 28,31 | 00:00:00 | | 2013-04-25 | 29,90 | 9.826.300 | 30,63 | 29,76 | 30,01 | 00:00:00 | | 2013-04-26 | 28,84 | 7.621.400 | 30,08 | 28,68 | 30,07 | 00:00:00 | | 2013-04-29 | 28,83 | 6.962.500 | 29,72 | 28,67 | 29,39 | 00:00:00 | | 2013-04-30 | 29,58 | 9.306.200 | 29,59 | 28,02 | 28,70 | 00:00:00 | | 2013-05-01 | 28,85 | 8.213.900 | 29,14 | 28,21 | 28,80 | 00:00:00 | | 2013-05-06 | 28,92 | 3.158.200 | 29,15 | 28,80 | 29,11 | 00:00:00 | | 2013-05-09 | 29,79 | 7.552.600 | 30,95 | 29,57 | 29,70 | 00:00:00 | | 2013-05-10 | 29,75 | 8.795.000 | 29,76 | 28,70 | 28,95 | 00:00:00 | | 2013-05-16 | 26,89 | 8.618.700 | 27,59 | 26,50 | 26,94 | 00:00:00 | | 2013-05-17 | 25,82 | 9.358.600 | 26,44 | 25,78 | 26,40 | 00:00:00 | | 2013-05-29 | 27,74 | 6.966.700 | 27,77 | 26,64 | 26,68 | 00:00:00 | | 2013-05-30 | 29,28 | 8.744.400 | 29,29 | 28,28 | 28,37 | 00:00:00 | | 2013-06-03 | 29,91 | 6.751.400 | 30,33 | 29,43 | 29,46 | 00:00:00 | | 2013-06-17 | 27,87 | 4.287.100 | 28,00 | 27,60 | 27,69 | 00:00:00 | | 2013-06-24 | 23,58 | 10.611.900 | 24,33 | 23,12 | 23,88 | 00:00:00 | | 2013-06-25 | 23,44 | 7.510.100 | 23,86 | 23,04 | 23,64 | 00:00:00 | | 2013-06-26 | 22,35 | 12.421.000 | 22,88 | 22,22 | 22,37 | 00:00:00 | | 2013-06-27 | 22,79 | 10.636.600 | 23,04 | 22,53 | 22,65 | 00:00:00 | | 2013-06-28 | 24,73 | 13.955.200 | 24,80 | 22,44 | 22,48 | 00:00:00 | | 2013-07-01 | 25,47 | 10.635.800 | 25,76 | 24,27 | 24,98 | 00:00:00 | | 2013-07-02 | 24,01 | 10.549.400 | 25,12 | 23,80 | 24,97 | 00:00:00 | | 2013-07-03 | 24,88 | 5.858.000 | 25,01 | 24,17 | 24,28 | 00:00:00 | | 2013-07-08 | 23,59 | 7.517.600 | 24,68 | 23,52 | 24,55 | 00:00:00 | | 2013-07-22 | 28,91 | 11.997.200 | 29,29 | 28,26 | 28,39 | 00:00:00 | | 2013-07-23 | 29,81 | 9.781.000 | 29,85 | 28,56 | 28,92 | 00:00:00 | | 2013-07-29 | 28,61 | 5.385.000 | 29,07 | 28,43 | 28,73 | 00:00:00 | | 2013-08-08 | 26,98 | 9.497.900 | 27,03 | 25,33 | 25,49 | 00:00:00 | | 2013-08-20 | 31,62 | 7.215.200 | 31,91 | 30,70 | 30,80 | 00:00:00 | | 2013-08-21 | 30,12 | 9.711.400 | 31,26 | 30,11 | 31,19 | 00:00:00 | | 2013-08-22 | 30,43 | 5.988.600 | 31,04 | 30,11 | 30,43 | 00:00:00 | | 2013-08-23 | 31,02 | 7.479.000 | 31,44 | 30,35 | 30,39 | 00:00:00 | | 2013-09-03 | 29,85 | 7.711.100 | 30,32 | 29,63 | 30,05 | 00:00:00 | | 2013-09-12 | 25,96 | 12.983.600 | 26,64 | 25,93 | 26,57 | 00:00:00 | | 2013-09-13 | 26,44 | 9.153.800 | 26,51 | 25,84 | 25,90 | 00:00:00 | | 2013-09-16 | 26,02 | 9.089.200 | 26,79 | 25,96 | 26,60 | 00:00:00 | | 2013-09-23 | 25,51 | 10.874.300 | 26,47 | 25,42 | 25,88 | 00:00:00 | | 2013-09-24 | 25,61 | 9.608.200 | 25,90 | 25,01 | 25,34 | 00:00:00 | | 2013-09-25 | 26,03 | 8.840.400 | 26,62 | 25,73 | 25,74 | 00:00:00 | | 2013-09-30 | 26,01 | 6.912.100 | 26,43 | 25,43 | 25,46 | 00:00:00 | | 2013-10-22 | 26,19 | 9.492.000 | 26,27 | 25,51 | 25,54 | 00:00:00 | | 2013-10-23 | 25,60 | 9.346.900 | 26,27 | 25,30 | 26,00 | 00:00:00 | | 2013-10-24 | 26,62 | 8.247.200 | 26,84 | 26,13 | 26,33 | 00:00:00 | | 2013-10-25 | 26,74 | 8.432.400 | 26,86 | 25,69 | 26,31 | 00:00:00 | | 2013-10-28 | 27,10 | 7.594.000 | 27,46 | 26,34 | 26,85 | 00:00:00 | | 2013-10-31 | 25,43 | 8.619.800 | 26,00 | 25,34 | 25,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
