|
 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 | | 2015-04-02 | 18,85 | 5.912.400 | 19,19 | 18,52 | 18,91 | 00:00:00 | | 2015-04-06 | 19,31 | 6.756.200 | 19,82 | 19,22 | 19,61 | 00:00:00 | | 2015-04-07 | 19,04 | 5.111.900 | 19,45 | 18,97 | 19,21 | 00:00:00 | | 2015-04-08 | 18,87 | 6.015.200 | 19,30 | 18,70 | 19,25 | 00:00:00 | | 2015-04-13 | 19,11 | 5.119.300 | 19,32 | 19,04 | 19,22 | 00:00:00 | | 2015-04-14 | 19,22 | 4.896.600 | 19,50 | 19,07 | 19,20 | 00:00:00 | | 2015-04-15 | 20,00 | 8.282.800 | 20,13 | 19,24 | 19,25 | 00:00:00 | | 2015-04-27 | 19,18 | 8.597.000 | 19,68 | 19,07 | 19,24 | 00:00:00 | | 2015-04-28 | 19,85 | 7.845.600 | 19,96 | 19,19 | 19,19 | 00:00:00 | | 2015-04-29 | 20,16 | 9.631.300 | 20,30 | 19,80 | 19,82 | 00:00:00 | | 2015-04-30 | 18,83 | 15.412.500 | 19,56 | 18,73 | 19,45 | 00:00:00 | | 2015-05-05 | 18,54 | 7.102.000 | 19,10 | 18,36 | 18,99 | 00:00:00 | | 2015-05-06 | 18,09 | 7.591.800 | 18,71 | 18,04 | 18,65 | 00:00:00 | | 2015-05-12 | 18,92 | 8.517.800 | 19,00 | 18,56 | 18,59 | 00:00:00 | | 2015-05-13 | 19,43 | 10.787.800 | 19,68 | 19,23 | 19,27 | 00:00:00 | | 2015-05-14 | 19,57 | 8.684.500 | 20,14 | 19,51 | 19,68 | 00:00:00 | | 2015-05-15 | 19,40 | 5.971.500 | 19,69 | 19,22 | 19,43 | 00:00:00 | | 2015-05-19 | 18,59 | 9.528.200 | 19,11 | 18,57 | 19,04 | 00:00:00 | | 2015-05-20 | 18,52 | 5.292.700 | 18,82 | 18,50 | 18,74 | 00:00:00 | | 2015-06-04 | 17,60 | 4.638.000 | 17,64 | 17,38 | 17,46 | 00:00:00 | | 2015-06-05 | 17,24 | 7.917.900 | 17,35 | 17,03 | 17,32 | 00:00:00 | | 2015-06-22 | 16,23 | 8.666.500 | 16,45 | 16,18 | 16,25 | 00:00:00 | | 2015-06-25 | 16,56 | 4.305.600 | 16,95 | 16,51 | 16,84 | 00:00:00 | | 2015-06-26 | 16,51 | 3.612.200 | 16,65 | 16,40 | 16,52 | 00:00:00 | | 2015-07-06 | 16,70 | 7.911.500 | 16,85 | 16,09 | 16,17 | 00:00:00 | | 2015-07-07 | 16,60 | 11.943.100 | 16,78 | 16,16 | 16,43 | 00:00:00 | | 2015-07-13 | 16,34 | 5.802.200 | 16,45 | 15,90 | 16,23 | 00:00:00 | | 2015-07-20 | 12,89 | 21.796.400 | 14,02 | 12,86 | 13,95 | 00:00:00 | | 2015-07-27 | 12,61 | 16.723.000 | 13,65 | 12,47 | 13,11 | 00:00:00 | | 2015-07-28 | 12,67 | 11.529.300 | 12,99 | 12,58 | 12,80 | 00:00:00 | | 2015-07-29 | 12,88 | 13.399.200 | 13,04 | 12,53 | 12,70 | 00:00:00 | | 2015-07-30 | 12,64 | 10.111.500 | 13,02 | 12,50 | 12,81 | 00:00:00 | | 2015-07-31 | 13,28 | 12.504.500 | 13,39 | 12,91 | 13,12 | 00:00:00 | | 2015-08-03 | 13,07 | 10.419.200 | 13,43 | 12,86 | 13,14 | 00:00:00 | | 2015-08-06 | 13,50 | 12.385.700 | 13,86 | 13,00 | 13,31 | 00:00:00 | | 2015-08-10 | 14,36 | 11.193.100 | 14,37 | 13,30 | 13,53 | 00:00:00 | | 2015-08-13 | 14,46 | 10.308.800 | 15,00 | 14,40 | 14,94 | 00:00:00 | | 2015-08-14 | 14,29 | 7.194.500 | 14,79 | 14,21 | 14,68 | 00:00:00 | | 2015-08-18 | 14,79 | 8.536.000 | 14,97 | 14,50 | 14,59 | 00:00:00 | | 2015-08-19 | 15,14 | 9.824.000 | 15,29 | 14,89 | 14,94 | 00:00:00 | | 2015-08-20 | 15,47 | 12.257.200 | 15,89 | 15,44 | 15,66 | 00:00:00 | | 2015-08-21 | 15,49 | 14.081.200 | 15,89 | 15,42 | 15,77 | 00:00:00 | | 2015-08-25 | 13,80 | 10.404.700 | 14,50 | 13,55 | 14,44 | 00:00:00 | | 2015-08-26 | 13,11 | 15.477.900 | 13,50 | 12,82 | 13,48 | 00:00:00 | | 2015-08-31 | 13,86 | 8.912.200 | 13,87 | 13,28 | 13,67 | 00:00:00 | | 2015-09-01 | 13,77 | 10.609.800 | 14,35 | 13,72 | 14,03 | 00:00:00 | | 2015-09-02 | 13,76 | 8.206.200 | 14,08 | 13,53 | 13,72 | 00:00:00 | | 2015-09-09 | 12,70 | 10.784.900 | 13,12 | 12,61 | 13,07 | 00:00:00 | | 2015-09-10 | 12,70 | 8.315.600 | 12,98 | 12,60 | 12,93 | 00:00:00 | | 2015-09-15 | 12,57 | 6.728.400 | 12,87 | 12,44 | 12,51 | 00:00:00 | | 2015-09-16 | 13,34 | 10.787.800 | 13,40 | 12,84 | 12,90 | 00:00:00 | | 2015-09-24 | 13,51 | 11.354.600 | 13,51 | 12,78 | 12,90 | 00:00:00 | | 2015-09-25 | 13,37 | 7.947.100 | 13,53 | 13,18 | 13,23 | 00:00:00 | | 2015-10-15 | 15,63 | 13.156.600 | 15,69 | 15,19 | 15,26 | 00:00:00 | | 2015-10-16 | 15,33 | 8.381.600 | 15,74 | 15,32 | 15,52 | 00:00:00 | | 2015-10-20 | 15,41 | 8.551.800 | 15,55 | 14,85 | 14,86 | 00:00:00 | | 2015-10-21 | 15,03 | 8.116.400 | 15,34 | 14,91 | 15,24 | 00:00:00 | | 2015-10-23 | 15,54 | 8.763.000 | 15,64 | 14,98 | 15,29 | 00:00:00 | | 2015-10-26 | 14,96 | 7.825.200 | 15,61 | 14,94 | 15,57 | 00:00:00 | | 2015-10-27 | 15,02 | 6.376.200 | 15,18 | 14,78 | 14,85 | 00:00:00 | | 2015-10-28 | 14,65 | 12.728.800 | 15,60 | 14,50 | 15,33 | 00:00:00 | | 2015-10-29 | 13,14 | 19.713.600 | 14,47 | 12,94 | 14,37 | 00:00:00 | | 2015-10-30 | 12,82 | 13.810.100 | 13,38 | 12,81 | 13,17 | 00:00:00 | | 2015-11-03 | 12,79 | 9.120.400 | 12,92 | 12,49 | 12,61 | 00:00:00 | | 2015-11-04 | 12,52 | 10.401.100 | 13,02 | 12,45 | 12,94 | 00:00:00 | | 2015-11-05 | 12,16 | 14.957.100 | 12,53 | 12,13 | 12,53 | 00:00:00 | | 2015-11-09 | 11,94 | 9.540.700 | 11,98 | 11,51 | 11,53 | 00:00:00 | | 2015-11-10 | 11,68 | 7.062.300 | 11,85 | 11,62 | 11,71 | 00:00:00 | | 2015-11-11 | 11,87 | 5.851.000 | 11,89 | 11,64 | 11,69 | 00:00:00 | | 2015-11-12 | 11,83 | 11.084.200 | 12,10 | 11,43 | 11,54 | 00:00:00 | | 2015-11-13 | 12,01 | 6.748.000 | 12,17 | 11,78 | 11,85 | 00:00:00 | | 2015-11-16 | 12,05 | 7.851.800 | 12,27 | 11,95 | 12,10 | 00:00:00 | | 2015-11-17 | 11,43 | 9.531.000 | 11,97 | 11,30 | 11,97 | 00:00:00 | | 2015-11-18 | 11,88 | 9.246.200 | 11,95 | 11,34 | 11,50 | 00:00:00 | | 2015-11-19 | 12,16 | 7.478.700 | 12,38 | 11,92 | 12,02 | 00:00:00 | | 2015-11-20 | 11,81 | 6.538.700 | 12,32 | 11,74 | 12,25 | 00:00:00 | | 2015-11-23 | 11,64 | 5.172.900 | 11,81 | 11,57 | 11,64 | 00:00:00 | | 2015-11-24 | 11,85 | 6.636.900 | 11,97 | 11,67 | 11,83 | 00:00:00 | | 2015-11-25 | 11,75 | 5.420.600 | 12,03 | 11,64 | 11,66 | 00:00:00 | | 2015-11-27 | 11,55 | 3.519.000 | 11,71 | 11,45 | 11,49 | 00:00:00 | | 2015-12-01 | 12,13 | 7.271.700 | 12,24 | 11,72 | 11,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
