|
 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 | | 2014-07-16 | 27,39 | 3.991.200 | 27,61 | 27,09 | 27,18 | 00:00:00 | | 2014-07-17 | 28,14 | 5.455.900 | 28,22 | 27,52 | 27,62 | 00:00:00 | | 2014-07-18 | 27,95 | 3.658.500 | 27,97 | 27,58 | 27,78 | 00:00:00 | | 2014-07-21 | 27,79 | 3.419.500 | 28,10 | 27,47 | 28,02 | 00:00:00 | | 2014-07-22 | 27,48 | 2.943.500 | 27,75 | 27,27 | 27,75 | 00:00:00 | | 2014-07-23 | 27,41 | 3.514.400 | 27,75 | 27,34 | 27,44 | 00:00:00 | | 2014-07-29 | 28,18 | 2.596.600 | 28,57 | 28,02 | 28,52 | 00:00:00 | | 2014-07-30 | 27,74 | 4.504.400 | 27,99 | 27,60 | 27,99 | 00:00:00 | | 2014-08-04 | 27,45 | 3.658.700 | 27,85 | 27,30 | 27,73 | 00:00:00 | | 2014-08-18 | 28,58 | 2.499.400 | 28,68 | 28,27 | 28,45 | 00:00:00 | | 2014-08-19 | 28,41 | 1.945.300 | 28,71 | 28,33 | 28,49 | 00:00:00 | | 2014-08-20 | 28,39 | 2.960.400 | 28,61 | 28,15 | 28,48 | 00:00:00 | | 2014-08-21 | 27,49 | 6.323.000 | 27,92 | 27,21 | 27,90 | 00:00:00 | | 2014-08-25 | 26,91 | 4.173.500 | 27,21 | 26,71 | 27,10 | 00:00:00 | | 2014-09-02 | 26,73 | 6.604.400 | 27,33 | 26,59 | 27,31 | 00:00:00 | | 2014-09-08 | 25,11 | 5.639.300 | 25,70 | 25,01 | 25,69 | 00:00:00 | | 2014-09-19 | 23,68 | 8.602.400 | 24,32 | 23,50 | 24,27 | 00:00:00 | | 2014-09-30 | 23,03 | 6.413.400 | 23,34 | 22,84 | 23,08 | 00:00:00 | | 2014-10-01 | 23,21 | 5.602.500 | 23,63 | 23,15 | 23,24 | 00:00:00 | | 2014-10-07 | 22,55 | 6.763.000 | 23,34 | 22,53 | 23,21 | 00:00:00 | | 2014-10-08 | 24,50 | 10.884.400 | 24,71 | 22,44 | 22,94 | 00:00:00 | | 2014-10-09 | 23,57 | 9.402.800 | 24,63 | 23,03 | 24,58 | 00:00:00 | | 2014-10-10 | 23,22 | 6.040.700 | 24,13 | 23,14 | 23,48 | 00:00:00 | | 2014-10-13 | 23,51 | 5.540.400 | 24,11 | 23,37 | 23,56 | 00:00:00 | | 2014-10-14 | 23,71 | 5.997.400 | 24,26 | 23,55 | 23,60 | 00:00:00 | | 2014-10-20 | 23,30 | 5.236.800 | 23,41 | 22,96 | 23,16 | 00:00:00 | | 2014-10-23 | 22,33 | 7.746.400 | 22,56 | 21,87 | 22,16 | 00:00:00 | | 2014-10-24 | 22,25 | 5.497.400 | 22,61 | 22,15 | 22,35 | 00:00:00 | | 2014-10-27 | 21,98 | 4.285.900 | 22,29 | 21,97 | 22,16 | 00:00:00 | | 2014-11-03 | 18,85 | 12.212.900 | 18,94 | 18,10 | 18,89 | 00:00:00 | | 2014-11-06 | 18,55 | 11.451.600 | 18,87 | 17,98 | 18,07 | 00:00:00 | | 2014-11-07 | 20,02 | 14.020.400 | 20,04 | 18,96 | 19,02 | 00:00:00 | | 2014-11-10 | 19,06 | 11.494.800 | 19,85 | 18,95 | 19,78 | 00:00:00 | | 2014-11-13 | 19,25 | 7.961.000 | 19,91 | 19,15 | 19,85 | 00:00:00 | | 2014-11-14 | 20,42 | 12.115.900 | 20,50 | 18,81 | 18,97 | 00:00:00 | | 2014-11-18 | 21,29 | 11.196.300 | 21,36 | 20,54 | 20,93 | 00:00:00 | | 2014-11-19 | 20,09 | 12.700.800 | 21,38 | 19,99 | 21,26 | 00:00:00 | | 2014-11-24 | 20,39 | 5.562.300 | 20,69 | 20,25 | 20,34 | 00:00:00 | | 2014-11-28 | 19,64 | 6.369.200 | 20,24 | 19,55 | 20,08 | 00:00:00 | | 2014-12-03 | 20,68 | 8.818.900 | 21,08 | 20,46 | 20,59 | 00:00:00 | | 2014-12-09 | 20,31 | 10.506.300 | 20,74 | 19,95 | 19,95 | 00:00:00 | | 2014-12-10 | 19,71 | 6.617.500 | 20,73 | 19,62 | 20,31 | 00:00:00 | | 2014-12-16 | 17,11 | 11.913.700 | 17,92 | 17,06 | 17,88 | 00:00:00 | | 2014-12-17 | 17,93 | 11.481.200 | 18,15 | 17,14 | 17,26 | 00:00:00 | | 2014-12-18 | 18,82 | 10.093.200 | 18,86 | 17,83 | 18,22 | 00:00:00 | | 2014-12-19 | 18,28 | 20.749.100 | 19,07 | 18,28 | 18,89 | 00:00:00 | | 2014-12-23 | 17,18 | 6.548.900 | 17,96 | 17,11 | 17,44 | 00:00:00 | | 2014-12-24 | 17,67 | 3.940.400 | 17,81 | 17,03 | 17,21 | 00:00:00 | | 2014-12-26 | 18,35 | 6.833.900 | 18,66 | 18,00 | 18,25 | 00:00:00 | | 2014-12-29 | 17,78 | 8.204.000 | 18,21 | 17,68 | 18,10 | 00:00:00 | | 2015-01-12 | 21,46 | 10.158.100 | 21,58 | 20,83 | 20,83 | 00:00:00 | | 2015-01-13 | 20,35 | 17.772.500 | 21,99 | 19,91 | 21,93 | 00:00:00 | | 2015-01-14 | 20,50 | 13.541.400 | 21,48 | 20,12 | 20,77 | 00:00:00 | | 2015-01-21 | 24,44 | 16.055.300 | 25,00 | 23,67 | 24,74 | 00:00:00 | | 2015-01-22 | 24,20 | 13.293.800 | 24,90 | 24,12 | 24,48 | 00:00:00 | | 2015-01-23 | 23,94 | 11.668.700 | 24,29 | 23,53 | 24,01 | 00:00:00 | | 2015-01-26 | 23,84 | 8.473.800 | 23,90 | 22,82 | 23,34 | 00:00:00 | | 2015-01-27 | 24,58 | 11.071.800 | 24,77 | 24,09 | 24,15 | 00:00:00 | | 2015-01-28 | 23,78 | 8.769.900 | 24,49 | 23,48 | 24,15 | 00:00:00 | | 2015-02-02 | 24,46 | 8.656.200 | 24,59 | 23,63 | 23,67 | 00:00:00 | | 2015-02-03 | 23,90 | 8.761.500 | 24,46 | 23,77 | 24,07 | 00:00:00 | | 2015-02-04 | 24,17 | 7.319.700 | 24,44 | 23,84 | 24,06 | 00:00:00 | | 2015-02-05 | 24,53 | 6.508.200 | 24,63 | 23,90 | 23,97 | 00:00:00 | | 2015-02-06 | 22,89 | 12.912.400 | 23,79 | 22,85 | 23,61 | 00:00:00 | | 2015-02-12 | 23,31 | 5.311.300 | 23,49 | 23,00 | 23,17 | 00:00:00 | | 2015-02-13 | 23,54 | 5.209.900 | 23,75 | 23,42 | 23,56 | 00:00:00 | | 2015-02-17 | 22,87 | 6.153.300 | 23,22 | 22,80 | 23,06 | 00:00:00 | | 2015-02-20 | 21,44 | 8.474.200 | 21,93 | 21,41 | 21,49 | 00:00:00 | | 2015-02-23 | 21,51 | 7.854.800 | 21,77 | 21,01 | 21,20 | 00:00:00 | | 2015-02-27 | 21,98 | 6.706.800 | 22,38 | 21,88 | 21,90 | 00:00:00 | | 2015-03-05 | 20,69 | 5.227.300 | 21,03 | 20,46 | 20,61 | 00:00:00 | | 2015-03-06 | 19,05 | 13.500.900 | 20,03 | 18,93 | 19,96 | 00:00:00 | | 2015-03-16 | 18,89 | 8.167.800 | 19,10 | 18,47 | 18,99 | 00:00:00 | | 2015-03-19 | 18,61 | 9.688.500 | 18,89 | 18,41 | 18,86 | 00:00:00 | | 2015-03-20 | 19,17 | 19.215.000 | 19,65 | 18,79 | 18,80 | 00:00:00 | | 2015-03-24 | 19,46 | 5.984.300 | 19,89 | 19,38 | 19,77 | 00:00:00 | | 2015-03-25 | 18,97 | 8.778.300 | 19,70 | 18,93 | 19,61 | 00:00:00 | | 2015-03-30 | 18,19 | 6.400.600 | 18,39 | 17,88 | 18,12 | 00:00:00 | | 2015-03-31 | 18,12 | 6.373.000 | 18,37 | 17,93 | 18,07 | 00:00:00 | | 2015-04-01 | 19,01 | 9.058.800 | 19,11 | 18,30 | 18,33 | 00:00:00 | | 2015-04-02 | 18,85 | 5.912.400 | 19,19 | 18,52 | 18,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
