|
 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 | | 2013-10-31 | 25,43 | 8.619.800 | 26,00 | 25,34 | 25,74 | 00:00:00 | | 2013-11-01 | 24,32 | 10.731.600 | 25,11 | 24,14 | 25,03 | 00:00:00 | | 2013-11-04 | 25,05 | 5.951.100 | 25,11 | 24,48 | 24,67 | 00:00:00 | | 2013-11-07 | 24,41 | 6.459.600 | 25,12 | 24,37 | 24,81 | 00:00:00 | | 2013-11-08 | 24,57 | 8.273.300 | 24,61 | 23,60 | 24,08 | 00:00:00 | | 2013-11-11 | 24,56 | 5.615.300 | 24,60 | 24,01 | 24,37 | 00:00:00 | | 2013-11-18 | 24,17 | 6.449.300 | 24,45 | 24,02 | 24,37 | 00:00:00 | | 2013-11-25 | 22,93 | 9.256.500 | 23,18 | 22,23 | 22,81 | 00:00:00 | | 2013-11-29 | 22,46 | 3.543.000 | 22,78 | 22,38 | 22,60 | 00:00:00 | | 2013-12-02 | 21,36 | 8.513.300 | 22,09 | 21,34 | 22,07 | 00:00:00 | | 2013-12-09 | 21,07 | 6.758.900 | 21,40 | 20,92 | 21,19 | 00:00:00 | | 2013-12-10 | 21,74 | 9.859.700 | 22,07 | 21,60 | 21,63 | 00:00:00 | | 2013-12-11 | 21,21 | 7.812.600 | 21,95 | 21,19 | 21,78 | 00:00:00 | | 2013-12-16 | 21,40 | 7.912.400 | 21,53 | 20,93 | 21,18 | 00:00:00 | | 2013-12-17 | 21,28 | 6.277.100 | 21,48 | 21,09 | 21,25 | 00:00:00 | | 2013-12-18 | 21,14 | 13.693.200 | 21,94 | 21,07 | 21,34 | 00:00:00 | | 2013-12-19 | 20,84 | 10.119.700 | 21,02 | 20,54 | 20,68 | 00:00:00 | | 2013-12-20 | 20,92 | 12.505.800 | 21,07 | 20,67 | 20,88 | 00:00:00 | | 2013-12-23 | 20,93 | 7.589.500 | 20,99 | 20,74 | 20,97 | 00:00:00 | | 2013-12-27 | 21,59 | 4.885.300 | 21,75 | 21,38 | 21,60 | 00:00:00 | | 2013-12-30 | 20,91 | 6.873.300 | 21,48 | 20,87 | 21,48 | 00:00:00 | | 2014-01-14 | 22,24 | 8.831.700 | 23,02 | 22,20 | 23,01 | 00:00:00 | | 2014-01-15 | 22,18 | 9.078.700 | 22,38 | 21,87 | 22,11 | 00:00:00 | | 2014-01-16 | 22,31 | 5.412.600 | 22,43 | 22,04 | 22,36 | 00:00:00 | | 2014-01-17 | 23,17 | 10.459.200 | 23,26 | 22,42 | 22,59 | 00:00:00 | | 2014-01-21 | 23,61 | 9.814.800 | 23,91 | 22,88 | 23,09 | 00:00:00 | | 2014-01-22 | 23,13 | 6.993.900 | 23,54 | 23,06 | 23,42 | 00:00:00 | | 2014-01-23 | 24,06 | 9.298.500 | 24,17 | 23,50 | 23,54 | 00:00:00 | | 2014-01-24 | 24,05 | 10.141.700 | 24,57 | 23,37 | 24,38 | 00:00:00 | | 2014-01-30 | 24,14 | 9.914.000 | 24,35 | 23,68 | 23,87 | 00:00:00 | | 2014-01-31 | 24,89 | 12.312.200 | 25,06 | 24,37 | 24,44 | 00:00:00 | | 2014-02-03 | 24,75 | 9.510.800 | 25,60 | 24,72 | 25,25 | 00:00:00 | | 2014-02-04 | 25,12 | 8.068.200 | 25,15 | 24,47 | 24,58 | 00:00:00 | | 2014-02-05 | 24,81 | 8.254.100 | 25,59 | 24,80 | 25,39 | 00:00:00 | | 2014-02-06 | 24,84 | 3.877.300 | 25,05 | 24,55 | 24,91 | 00:00:00 | | 2014-02-07 | 25,54 | 8.246.000 | 25,62 | 24,87 | 24,95 | 00:00:00 | | 2014-02-10 | 26,05 | 7.743.000 | 26,54 | 25,89 | 26,05 | 00:00:00 | | 2014-02-13 | 26,98 | 9.793.500 | 27,00 | 25,46 | 25,59 | 00:00:00 | | 2014-02-14 | 27,55 | 10.201.300 | 28,13 | 27,32 | 27,66 | 00:00:00 | | 2014-02-19 | 26,62 | 6.641.900 | 27,67 | 26,56 | 27,31 | 00:00:00 | | 2014-02-20 | 27,64 | 6.741.500 | 27,74 | 26,57 | 26,67 | 00:00:00 | | 2014-02-27 | 27,07 | 5.560.200 | 27,85 | 26,95 | 27,15 | 00:00:00 | | 2014-02-28 | 26,93 | 4.965.600 | 27,21 | 26,69 | 27,06 | 00:00:00 | | 2014-03-04 | 27,09 | 4.900.300 | 27,46 | 26,79 | 27,02 | 00:00:00 | | 2014-03-05 | 27,50 | 4.492.500 | 27,50 | 26,96 | 27,20 | 00:00:00 | | 2014-03-13 | 28,60 | 7.942.200 | 28,68 | 27,56 | 27,85 | 00:00:00 | | 2014-03-14 | 28,69 | 8.595.600 | 29,27 | 28,29 | 28,94 | 00:00:00 | | 2014-03-19 | 26,69 | 7.656.100 | 27,43 | 26,67 | 27,12 | 00:00:00 | | 2014-03-24 | 25,55 | 7.184.500 | 26,49 | 25,39 | 26,31 | 00:00:00 | | 2014-03-25 | 25,52 | 5.911.400 | 25,85 | 25,35 | 25,81 | 00:00:00 | | 2014-03-26 | 24,57 | 7.039.400 | 25,65 | 24,50 | 25,55 | 00:00:00 | | 2014-03-27 | 24,89 | 5.609.200 | 25,01 | 24,35 | 24,48 | 00:00:00 | | 2014-03-28 | 25,11 | 5.356.500 | 25,30 | 24,56 | 24,84 | 00:00:00 | | 2014-03-31 | 24,48 | 5.781.900 | 25,15 | 24,37 | 25,06 | 00:00:00 | | 2014-04-01 | 24,53 | 3.888.600 | 24,73 | 24,32 | 24,62 | 00:00:00 | | 2014-04-02 | 25,03 | 7.071.000 | 25,37 | 24,93 | 24,94 | 00:00:00 | | 2014-04-07 | 24,75 | 4.066.200 | 25,06 | 24,54 | 24,72 | 00:00:00 | | 2014-04-24 | 24,55 | 5.739.000 | 24,76 | 24,23 | 24,47 | 00:00:00 | | 2014-04-25 | 24,86 | 3.698.100 | 24,95 | 24,53 | 24,78 | 00:00:00 | | 2014-05-05 | 25,34 | 2.879.200 | 25,57 | 25,21 | 25,50 | 00:00:00 | | 2014-05-06 | 25,30 | 2.375.300 | 25,39 | 25,19 | 25,27 | 00:00:00 | | 2014-05-07 | 24,86 | 3.748.200 | 25,26 | 24,69 | 25,16 | 00:00:00 | | 2014-05-08 | 24,88 | 2.839.200 | 25,12 | 24,75 | 24,91 | 00:00:00 | | 2014-05-09 | 24,85 | 2.501.100 | 25,01 | 24,65 | 24,90 | 00:00:00 | | 2014-05-20 | 24,57 | 2.350.000 | 24,65 | 24,16 | 24,23 | 00:00:00 | | 2014-05-23 | 24,47 | 3.034.900 | 24,64 | 24,26 | 24,63 | 00:00:00 | | 2014-05-27 | 23,56 | 6.549.300 | 24,38 | 23,40 | 24,26 | 00:00:00 | | 2014-06-05 | 23,28 | 4.367.100 | 23,55 | 23,11 | 23,21 | 00:00:00 | | 2014-06-06 | 23,00 | 4.183.200 | 23,35 | 22,76 | 23,28 | 00:00:00 | | 2014-06-09 | 23,04 | 2.262.500 | 23,22 | 22,97 | 23,02 | 00:00:00 | | 2014-06-10 | 23,92 | 4.812.600 | 23,95 | 23,17 | 23,20 | 00:00:00 | | 2014-06-11 | 24,22 | 6.421.700 | 24,30 | 23,91 | 24,10 | 00:00:00 | | 2014-06-16 | 24,89 | 4.796.900 | 25,35 | 24,82 | 25,29 | 00:00:00 | | 2014-06-17 | 25,06 | 3.911.300 | 25,16 | 24,57 | 24,62 | 00:00:00 | | 2014-06-18 | 26,10 | 7.358.200 | 26,13 | 24,99 | 25,01 | 00:00:00 | | 2014-06-19 | 27,37 | 11.627.800 | 27,57 | 26,67 | 26,77 | 00:00:00 | | 2014-06-20 | 27,27 | 6.823.900 | 27,59 | 26,99 | 27,38 | 00:00:00 | | 2014-06-30 | 27,91 | 4.466.200 | 28,03 | 27,32 | 27,45 | 00:00:00 | | 2014-07-07 | 27,38 | 3.726.400 | 27,55 | 27,26 | 27,44 | 00:00:00 | | 2014-07-15 | 26,98 | 5.606.500 | 28,17 | 26,88 | 27,77 | 00:00:00 | | 2014-07-16 | 27,39 | 3.991.200 | 27,61 | 27,09 | 27,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
