|
 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 | | 2016-07-13 | 19,48 | 8.336.200 | 19,92 | 19,45 | 19,65 | 00:00:00 | | 2016-07-14 | 19,45 | 6.741.700 | 19,47 | 18,93 | 19,07 | 00:00:00 | | 2016-07-15 | 19,29 | 4.865.700 | 19,37 | 19,12 | 19,23 | 00:00:00 | | 2016-07-18 | 19,42 | 4.342.700 | 19,42 | 19,15 | 19,21 | 00:00:00 | | 2016-07-26 | 18,30 | 5.343.000 | 18,42 | 18,07 | 18,24 | 00:00:00 | | 2016-07-27 | 18,85 | 9.312.100 | 19,00 | 18,06 | 18,50 | 00:00:00 | | 2016-08-04 | 18,03 | 6.156.200 | 18,17 | 17,99 | 18,15 | 00:00:00 | | 2016-08-05 | 17,46 | 8.211.200 | 17,74 | 17,33 | 17,68 | 00:00:00 | | 2016-08-09 | 18,11 | 6.876.700 | 18,16 | 17,80 | 17,88 | 00:00:00 | | 2016-08-10 | 18,96 | 9.627.500 | 19,01 | 18,60 | 18,63 | 00:00:00 | | 2016-08-11 | 18,96 | 7.950.700 | 19,35 | 18,85 | 19,00 | 00:00:00 | | 2016-08-12 | 18,88 | 5.152.000 | 19,34 | 18,73 | 19,34 | 00:00:00 | | 2016-08-15 | 18,84 | 3.960.100 | 19,10 | 18,75 | 18,91 | 00:00:00 | | 2016-08-16 | 18,83 | 4.344.300 | 19,00 | 18,74 | 18,92 | 00:00:00 | | 2016-08-17 | 18,50 | 8.968.700 | 18,68 | 18,06 | 18,66 | 00:00:00 | | 2016-08-18 | 18,70 | 5.119.900 | 18,81 | 18,48 | 18,65 | 00:00:00 | | 2016-08-19 | 18,33 | 9.570.300 | 18,51 | 18,17 | 18,33 | 00:00:00 | | 2016-08-22 | 17,94 | 6.224.200 | 18,03 | 17,77 | 18,01 | 00:00:00 | | 2016-08-23 | 17,69 | 6.422.600 | 18,07 | 17,64 | 18,05 | 00:00:00 | | 2016-08-24 | 16,05 | 21.441.400 | 17,62 | 15,76 | 17,62 | 00:00:00 | | 2016-08-25 | 16,06 | 9.875.500 | 16,45 | 15,73 | 15,96 | 00:00:00 | | 2016-08-26 | 15,95 | 13.808.500 | 16,64 | 15,76 | 16,29 | 00:00:00 | | 2016-08-29 | 16,32 | 7.578.000 | 16,49 | 15,85 | 15,88 | 00:00:00 | | 2016-09-07 | 16,66 | 8.557.200 | 16,79 | 16,35 | 16,75 | 00:00:00 | | 2016-09-08 | 16,53 | 6.192.000 | 16,87 | 16,43 | 16,74 | 00:00:00 | | 2016-09-15 | 15,80 | 6.588.800 | 16,05 | 15,44 | 15,69 | 00:00:00 | | 2016-09-16 | 15,57 | 12.030.600 | 15,76 | 15,23 | 15,66 | 00:00:00 | | 2016-09-19 | 15,69 | 5.807.700 | 15,88 | 15,50 | 15,79 | 00:00:00 | | 2016-09-22 | 17,09 | 9.442.900 | 17,31 | 16,95 | 17,05 | 00:00:00 | | 2016-09-23 | 16,66 | 5.531.100 | 17,08 | 16,49 | 17,02 | 00:00:00 | | 2016-09-27 | 16,27 | 6.136.600 | 16,42 | 16,08 | 16,24 | 00:00:00 | | 2016-09-28 | 16,59 | 8.707.000 | 16,64 | 15,89 | 16,25 | 00:00:00 | | 2016-09-29 | 16,65 | 6.252.500 | 16,77 | 16,33 | 16,42 | 00:00:00 | | 2016-09-30 | 16,52 | 6.086.400 | 16,98 | 16,48 | 16,89 | 00:00:00 | | 2016-10-11 | 13,99 | 7.157.500 | 14,21 | 13,86 | 14,07 | 00:00:00 | | 2016-10-12 | 14,34 | 6.884.000 | 14,50 | 14,01 | 14,18 | 00:00:00 | | 2016-10-20 | 15,40 | 6.585.200 | 15,48 | 15,28 | 15,44 | 00:00:00 | | 2016-10-21 | 15,51 | 5.843.900 | 15,59 | 15,29 | 15,30 | 00:00:00 | | 2016-10-24 | 15,29 | 8.595.200 | 15,68 | 15,07 | 15,66 | 00:00:00 | | 2016-10-25 | 15,59 | 7.401.100 | 15,78 | 15,24 | 15,43 | 00:00:00 | | 2016-10-26 | 15,32 | 5.788.000 | 15,76 | 15,18 | 15,57 | 00:00:00 | | 2016-11-08 | 14,75 | 6.788.100 | 15,00 | 14,53 | 14,78 | 00:00:00 | | 2016-11-09 | 15,02 | 12.677.800 | 15,69 | 14,78 | 15,63 | 00:00:00 | | 2016-11-10 | 13,96 | 15.972.400 | 14,90 | 13,87 | 14,90 | 00:00:00 | | 2016-11-11 | 13,14 | 16.646.000 | 13,94 | 13,02 | 13,87 | 00:00:00 | | 2016-11-22 | 13,50 | 6.582.000 | 13,75 | 13,20 | 13,75 | 00:00:00 | | 2016-11-23 | 12,91 | 10.791.300 | 13,00 | 12,65 | 12,97 | 00:00:00 | | 2016-11-25 | 13,01 | 4.099.500 | 13,24 | 12,96 | 13,04 | 00:00:00 | | 2016-12-01 | 13,22 | 8.136.400 | 13,48 | 12,86 | 13,03 | 00:00:00 | | 2016-12-02 | 13,56 | 8.668.200 | 13,66 | 13,32 | 13,44 | 00:00:00 | | 2016-12-05 | 13,49 | 8.771.900 | 13,78 | 13,15 | 13,39 | 00:00:00 | | 2016-12-06 | 13,37 | 5.842.500 | 13,71 | 13,31 | 13,52 | 00:00:00 | | 2016-12-07 | 13,49 | 6.325.600 | 13,71 | 13,39 | 13,55 | 00:00:00 | | 2016-12-08 | 13,53 | 4.806.500 | 13,57 | 13,39 | 13,48 | 00:00:00 | | 2016-12-12 | 13,16 | 9.627.800 | 13,53 | 13,14 | 13,27 | 00:00:00 | | 2016-12-13 | 13,25 | 8.716.400 | 13,29 | 12,93 | 13,19 | 00:00:00 | | 2016-12-14 | 12,42 | 14.720.700 | 13,58 | 12,40 | 13,39 | 00:00:00 | | 2016-12-15 | 12,19 | 14.461.800 | 12,29 | 11,91 | 12,07 | 00:00:00 | | 2016-12-16 | 12,53 | 15.846.800 | 12,55 | 12,13 | 12,31 | 00:00:00 | | 2016-12-19 | 12,37 | 10.707.700 | 12,52 | 12,10 | 12,41 | 00:00:00 | | 2016-12-20 | 12,32 | 7.084.700 | 12,36 | 12,02 | 12,09 | 00:00:00 | | 2016-12-21 | 12,42 | 8.221.100 | 12,48 | 12,27 | 12,42 | 00:00:00 | | 2016-12-22 | 12,36 | 6.756.600 | 12,53 | 12,22 | 12,26 | 00:00:00 | | 2016-12-23 | 12,60 | 5.270.600 | 12,70 | 12,32 | 12,37 | 00:00:00 | | 2016-12-28 | 13,16 | 6.576.600 | 13,21 | 12,80 | 12,82 | 00:00:00 | | 2016-12-29 | 13,87 | 12.626.500 | 13,93 | 13,28 | 13,35 | 00:00:00 | | 2016-12-30 | 13,60 | 10.216.200 | 14,31 | 13,60 | 13,98 | 00:00:00 | | 2017-01-03 | 14,05 | 10.762.500 | 14,17 | 13,65 | 13,65 | 00:00:00 | | 2017-01-06 | 14,62 | 8.870.300 | 14,98 | 14,35 | 14,75 | 00:00:00 | | 2017-01-09 | 14,46 | 7.490.700 | 14,89 | 14,37 | 14,89 | 00:00:00 | | 2017-01-10 | 14,45 | 6.292.100 | 14,77 | 14,34 | 14,68 | 00:00:00 | | 2017-01-11 | 14,47 | 8.578.000 | 14,60 | 14,08 | 14,37 | 00:00:00 | | 2017-01-12 | 14,61 | 9.396.300 | 14,94 | 14,48 | 14,83 | 00:00:00 | | 2017-01-13 | 14,60 | 6.028.500 | 14,69 | 14,23 | 14,44 | 00:00:00 | | 2017-01-26 | 15,62 | 7.155.600 | 15,78 | 15,51 | 15,65 | 00:00:00 | | 2017-01-27 | 15,76 | 4.917.600 | 15,77 | 15,53 | 15,57 | 00:00:00 | | 2017-01-31 | 16,17 | 9.638.700 | 16,40 | 16,00 | 16,14 | 00:00:00 | | 2017-02-01 | 15,96 | 10.229.500 | 16,02 | 15,72 | 15,99 | 00:00:00 | | 2017-02-02 | 16,40 | 6.888.800 | 16,50 | 16,23 | 16,38 | 00:00:00 | | 2017-02-03 | 16,28 | 6.849.300 | 16,56 | 16,14 | 16,25 | 00:00:00 | | 2017-02-07 | 16,72 | 7.620.100 | 16,91 | 16,42 | 16,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
