|
 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 | | 2015-12-01 | 12,13 | 7.271.700 | 12,24 | 11,72 | 11,88 | 00:00:00 | | 2015-12-02 | 11,84 | 5.918.900 | 12,05 | 11,65 | 11,92 | 00:00:00 | | 2015-12-04 | 12,73 | 9.313.000 | 12,75 | 12,21 | 12,21 | 00:00:00 | | 2015-12-07 | 12,20 | 7.194.600 | 12,57 | 12,12 | 12,49 | 00:00:00 | | 2015-12-10 | 11,88 | 7.686.600 | 12,15 | 11,87 | 12,02 | 00:00:00 | | 2015-12-11 | 12,01 | 7.333.900 | 12,25 | 11,65 | 11,69 | 00:00:00 | | 2015-12-14 | 11,09 | 12.470.400 | 12,00 | 11,08 | 11,97 | 00:00:00 | | 2015-12-15 | 11,09 | 9.985.800 | 11,25 | 10,98 | 11,16 | 00:00:00 | | 2015-12-16 | 11,87 | 17.231.200 | 11,99 | 11,16 | 11,34 | 00:00:00 | | 2015-12-17 | 10,95 | 9.758.900 | 11,41 | 10,87 | 11,33 | 00:00:00 | | 2015-12-18 | 11,59 | 11.830.800 | 11,75 | 11,05 | 11,12 | 00:00:00 | | 2015-12-22 | 11,78 | 5.094.400 | 11,98 | 11,63 | 11,64 | 00:00:00 | | 2015-12-23 | 11,83 | 6.026.700 | 11,94 | 11,71 | 11,87 | 00:00:00 | | 2015-12-24 | 12,16 | 3.738.600 | 12,30 | 11,92 | 11,92 | 00:00:00 | | 2015-12-29 | 11,74 | 5.387.900 | 12,00 | 11,61 | 11,96 | 00:00:00 | | 2015-12-30 | 11,52 | 4.140.000 | 11,56 | 11,39 | 11,50 | 00:00:00 | | 2015-12-31 | 11,56 | 4.653.500 | 11,61 | 11,41 | 11,47 | 00:00:00 | | 2016-01-04 | 11,86 | 7.795.300 | 12,08 | 11,56 | 11,95 | 00:00:00 | | 2016-01-07 | 12,72 | 16.320.500 | 12,87 | 12,04 | 12,22 | 00:00:00 | | 2016-01-08 | 12,49 | 9.928.200 | 12,61 | 12,24 | 12,36 | 00:00:00 | | 2016-01-11 | 11,81 | 10.288.500 | 12,66 | 11,61 | 12,62 | 00:00:00 | | 2016-01-12 | 11,44 | 9.141.800 | 11,62 | 11,14 | 11,58 | 00:00:00 | | 2016-01-13 | 11,16 | 11.162.300 | 11,42 | 10,82 | 11,23 | 00:00:00 | | 2016-01-20 | 9,86 | 11.747.400 | 10,07 | 9,68 | 10,03 | 00:00:00 | | 2016-01-21 | 9,82 | 11.893.300 | 9,94 | 9,46 | 9,80 | 00:00:00 | | 2016-01-26 | 10,73 | 10.275.100 | 10,90 | 10,36 | 10,47 | 00:00:00 | | 2016-01-27 | 11,10 | 11.030.600 | 11,14 | 10,48 | 10,65 | 00:00:00 | | 2016-01-28 | 11,08 | 7.492.200 | 11,26 | 10,68 | 10,92 | 00:00:00 | | 2016-01-29 | 11,34 | 6.759.000 | 11,49 | 11,03 | 11,06 | 00:00:00 | | 2016-02-01 | 11,54 | 9.177.300 | 11,93 | 11,44 | 11,49 | 00:00:00 | | 2016-02-02 | 11,28 | 7.470.800 | 11,69 | 11,13 | 11,45 | 00:00:00 | | 2016-02-03 | 12,42 | 17.685.300 | 12,49 | 11,42 | 11,42 | 00:00:00 | | 2016-02-04 | 13,06 | 17.684.400 | 13,48 | 12,90 | 12,93 | 00:00:00 | | 2016-02-05 | 13,73 | 13.792.400 | 13,75 | 12,75 | 12,79 | 00:00:00 | | 2016-02-17 | 14,93 | 10.964.900 | 15,07 | 14,57 | 14,99 | 00:00:00 | | 2016-02-18 | 15,77 | 14.070.700 | 15,86 | 14,69 | 14,75 | 00:00:00 | | 2016-02-19 | 15,45 | 12.360.200 | 16,04 | 15,26 | 15,70 | 00:00:00 | | 2016-02-22 | 15,12 | 10.528.300 | 15,57 | 14,86 | 14,94 | 00:00:00 | | 2016-02-25 | 15,89 | 14.611.600 | 16,09 | 15,52 | 15,55 | 00:00:00 | | 2016-02-26 | 13,86 | 36.399.200 | 14,80 | 13,70 | 14,33 | 00:00:00 | | 2016-02-29 | 14,32 | 10.721.900 | 14,36 | 13,82 | 13,91 | 00:00:00 | | 2016-03-07 | 15,92 | 15.618.400 | 16,33 | 15,33 | 15,34 | 00:00:00 | | 2016-03-08 | 15,56 | 12.586.800 | 16,35 | 15,34 | 16,25 | 00:00:00 | | 2016-03-09 | 15,71 | 10.247.500 | 15,89 | 15,04 | 15,25 | 00:00:00 | | 2016-03-10 | 16,51 | 14.546.900 | 16,57 | 15,70 | 15,78 | 00:00:00 | | 2016-03-11 | 16,37 | 11.515.700 | 16,97 | 16,28 | 16,55 | 00:00:00 | | 2016-03-14 | 15,82 | 11.121.100 | 16,68 | 15,68 | 16,47 | 00:00:00 | | 2016-03-24 | 15,78 | 7.204.500 | 15,91 | 15,28 | 15,42 | 00:00:00 | | 2016-04-04 | 15,88 | 4.732.400 | 16,11 | 15,70 | 16,02 | 00:00:00 | | 2016-04-05 | 16,24 | 6.516.100 | 16,29 | 15,82 | 16,17 | 00:00:00 | | 2016-04-06 | 16,04 | 8.479.200 | 16,14 | 15,75 | 16,03 | 00:00:00 | | 2016-04-07 | 16,36 | 8.934.100 | 16,50 | 16,23 | 16,33 | 00:00:00 | | 2016-04-08 | 17,11 | 10.029.200 | 17,18 | 16,31 | 16,37 | 00:00:00 | | 2016-04-19 | 17,36 | 8.979.500 | 17,56 | 17,09 | 17,37 | 00:00:00 | | 2016-04-20 | 17,04 | 10.175.400 | 17,72 | 16,92 | 17,33 | 00:00:00 | | 2016-04-26 | 17,56 | 8.086.400 | 17,59 | 16,86 | 17,11 | 00:00:00 | | 2016-04-27 | 17,86 | 10.724.100 | 17,98 | 17,34 | 17,65 | 00:00:00 | | 2016-04-28 | 18,94 | 14.673.000 | 19,17 | 18,03 | 18,17 | 00:00:00 | | 2016-04-29 | 20,15 | 13.384.500 | 20,16 | 19,35 | 19,37 | 00:00:00 | | 2016-05-10 | 18,65 | 8.373.000 | 18,73 | 17,96 | 18,29 | 00:00:00 | | 2016-05-11 | 18,74 | 10.270.500 | 19,08 | 18,16 | 18,81 | 00:00:00 | | 2016-05-12 | 18,02 | 9.236.100 | 18,82 | 17,96 | 18,74 | 00:00:00 | | 2016-05-13 | 17,96 | 10.765.200 | 18,34 | 17,77 | 17,90 | 00:00:00 | | 2016-05-17 | 18,47 | 7.321.600 | 18,75 | 18,18 | 18,41 | 00:00:00 | | 2016-05-18 | 17,04 | 13.900.700 | 18,47 | 16,91 | 18,15 | 00:00:00 | | 2016-05-24 | 16,40 | 11.821.400 | 17,21 | 16,33 | 16,88 | 00:00:00 | | 2016-05-25 | 16,78 | 12.603.100 | 16,90 | 16,03 | 16,24 | 00:00:00 | | 2016-05-31 | 16,82 | 7.486.400 | 17,18 | 16,50 | 16,64 | 00:00:00 | | 2016-06-03 | 18,26 | 14.411.800 | 18,30 | 17,84 | 17,89 | 00:00:00 | | 2016-06-07 | 18,05 | 5.686.100 | 18,20 | 17,92 | 18,02 | 00:00:00 | | 2016-06-08 | 18,40 | 10.120.400 | 18,85 | 18,37 | 18,80 | 00:00:00 | | 2016-06-13 | 18,05 | 8.589.000 | 18,55 | 17,85 | 18,44 | 00:00:00 | | 2016-06-16 | 17,65 | 13.723.600 | 18,93 | 17,58 | 18,82 | 00:00:00 | | 2016-06-17 | 17,88 | 16.469.800 | 18,14 | 17,56 | 18,10 | 00:00:00 | | 2016-06-21 | 17,52 | 6.592.400 | 17,73 | 17,42 | 17,47 | 00:00:00 | | 2016-06-22 | 18,05 | 8.890.300 | 18,10 | 17,41 | 17,70 | 00:00:00 | | 2016-06-27 | 18,40 | 13.754.400 | 18,81 | 18,03 | 18,58 | 00:00:00 | | 2016-07-05 | 19,98 | 8.575.600 | 20,20 | 19,54 | 20,05 | 00:00:00 | | 2016-07-06 | 20,10 | 9.745.700 | 20,38 | 19,93 | 20,31 | 00:00:00 | | 2016-07-07 | 19,64 | 9.067.300 | 20,10 | 19,53 | 19,88 | 00:00:00 | | 2016-07-13 | 19,48 | 8.336.200 | 19,92 | 19,45 | 19,65 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
