|
 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 | | 2017-02-07 | 16,72 | 7.620.100 | 16,91 | 16,42 | 16,55 | 00:00:00 | | 2017-02-08 | 16,94 | 6.798.000 | 17,02 | 16,76 | 16,83 | 00:00:00 | | 2017-02-22 | 16,89 | 7.536.400 | 17,07 | 16,53 | 16,99 | 00:00:00 | | 2017-02-23 | 16,82 | 6.808.700 | 17,28 | 16,80 | 17,20 | 00:00:00 | | 2017-02-24 | 16,57 | 6.245.400 | 17,07 | 16,56 | 17,04 | 00:00:00 | | 2017-03-09 | 14,58 | 4.483.600 | 14,80 | 14,56 | 14,65 | 00:00:00 | | 2017-03-10 | 14,82 | 6.455.400 | 14,91 | 14,53 | 14,65 | 00:00:00 | | 2017-03-21 | 15,84 | 10.217.700 | 15,90 | 15,48 | 15,52 | 00:00:00 | | 2017-03-22 | 15,96 | 7.910.300 | 16,20 | 15,83 | 15,93 | 00:00:00 | | 2017-04-17 | 15,38 | 3.851.600 | 15,53 | 15,33 | 15,45 | 00:00:00 | | 2017-04-18 | 15,38 | 7.166.000 | 15,38 | 15,10 | 15,32 | 00:00:00 | | 2017-04-19 | 14,90 | 11.076.600 | 15,23 | 14,72 | 15,19 | 00:00:00 | | 2017-04-25 | 14,36 | 14.114.600 | 14,65 | 14,10 | 14,61 | 00:00:00 | | 2017-04-26 | 14,53 | 8.825.700 | 14,56 | 14,15 | 14,33 | 00:00:00 | | 2017-05-01 | 13,65 | 7.387.900 | 13,94 | 13,58 | 13,83 | 00:00:00 | | 2017-05-02 | 13,74 | 6.353.300 | 13,81 | 13,52 | 13,59 | 00:00:00 | | 2017-05-03 | 13,53 | 7.192.495 | 13,88 | 13,52 | 13,70 | 00:00:00 | | 2017-05-04 | 13,39 | 9.337.244 | 13,40 | 13,17 | 13,36 | 00:00:00 | | 2017-05-05 | 13,61 | 6.353.609 | 13,67 | 13,42 | 13,45 | 00:00:00 | | 2017-05-08 | 13,71 | 5.097.631 | 13,75 | 13,53 | 13,64 | 00:00:00 | | 2017-05-09 | 13,68 | 7.031.186 | 13,71 | 13,49 | 13,59 | 00:00:00 | | 2017-05-10 | 13,89 | 7.085.624 | 14,08 | 13,82 | 13,83 | 00:00:00 | | 2017-05-11 | 14,12 | 7.212.989 | 14,22 | 13,89 | 13,95 | 00:00:00 | | 2017-05-12 | 14,22 | 8.882.863 | 14,36 | 14,04 | 14,25 | 00:00:00 | | 2017-05-15 | 14,20 | 4.891.195 | 14,45 | 14,12 | 14,43 | 00:00:00 | | 2017-05-16 | 14,29 | 4.744.195 | 14,36 | 14,19 | 14,30 | 00:00:00 | | 2017-05-17 | 14,26 | 11.357.127 | 14,65 | 14,19 | 14,64 | 00:00:00 | | 2017-05-18 | 13,88 | 9.017.923 | 14,20 | 13,72 | 14,20 | 00:00:00 | | 2017-05-19 | 13,84 | 10.662.045 | 14,00 | 13,78 | 13,98 | 00:00:00 | | 2017-05-22 | 14,05 | 5.442.574 | 14,22 | 13,89 | 13,92 | 00:00:00 | | 2017-05-23 | 13,55 | 8.535.707 | 14,10 | 13,53 | 14,03 | 00:00:00 | | 2017-05-24 | 13,69 | 9.362.687 | 13,72 | 13,34 | 13,53 | 00:00:00 | | 2017-05-25 | 13,55 | 4.841.579 | 13,68 | 13,48 | 13,60 | 00:00:00 | | 2017-05-26 | 13,72 | 5.251.048 | 13,81 | 13,62 | 13,75 | 00:00:00 | | 2017-05-30 | 13,61 | 4.248.198 | 13,72 | 13,52 | 13,57 | 00:00:00 | | 2017-05-31 | 13,59 | 5.054.678 | 13,72 | 13,51 | 13,57 | 00:00:00 | | 2017-06-01 | 13,66 | 5.285.457 | 13,78 | 13,48 | 13,52 | 00:00:00 | | 2017-06-02 | 13,46 | 6.135.204 | 13,91 | 13,45 | 13,83 | 00:00:00 | | 2017-06-05 | 13,40 | 4.104.859 | 13,56 | 13,28 | 13,52 | 00:00:00 | | 2017-06-06 | 14,06 | 8.820.692 | 14,07 | 13,55 | 13,58 | 00:00:00 | | 2017-06-07 | 13,98 | 6.384.566 | 14,14 | 13,83 | 13,99 | 00:00:00 | | 2017-06-08 | 13,69 | 6.494.821 | 13,90 | 13,52 | 13,87 | 00:00:00 | | 2017-06-09 | 13,43 | 6.841.786 | 13,56 | 13,34 | 13,52 | 00:00:00 | | 2017-06-12 | 13,50 | 5.882.214 | 13,62 | 13,36 | 13,41 | 00:00:00 | | 2017-06-13 | 13,64 | 6.091.099 | 13,72 | 13,40 | 13,52 | 00:00:00 | | 2017-06-14 | 13,20 | 10.248.476 | 13,87 | 13,12 | 13,86 | 00:00:00 | | 2017-06-15 | 13,09 | 7.683.911 | 13,24 | 12,98 | 13,10 | 00:00:00 | | 2017-06-16 | 13,12 | 8.928.295 | 13,14 | 13,01 | 13,07 | 00:00:00 | | 2017-06-19 | 13,05 | 4.556.572 | 13,21 | 13,01 | 13,01 | 00:00:00 | | 2017-06-20 | 13,05 | 4.090.369 | 13,12 | 12,97 | 13,10 | 00:00:00 | | 2017-06-21 | 13,39 | 5.611.563 | 13,41 | 13,00 | 13,08 | 00:00:00 | | 2017-06-22 | 13,53 | 6.626.815 | 13,66 | 13,46 | 13,50 | 00:00:00 | | 2017-06-23 | 13,80 | 6.591.542 | 13,83 | 13,56 | 13,65 | 00:00:00 | | 2017-06-26 | 13,67 | 4.079.016 | 13,80 | 13,58 | 13,61 | 00:00:00 | | 2017-06-27 | 13,37 | 5.461.665 | 13,79 | 13,34 | 13,74 | 00:00:00 | | 2017-06-28 | 13,34 | 3.694.934 | 13,51 | 13,20 | 13,47 | 00:00:00 | | 2017-06-29 | 12,97 | 7.745.531 | 13,27 | 12,95 | 13,24 | 00:00:00 | | 2017-06-30 | 12,91 | 9.115.800 | 13,00 | 12,82 | 12,98 | 00:00:00 | | 2017-07-03 | 12,72 | 4.942.877 | 12,79 | 12,57 | 12,71 | 00:00:00 | | 2017-07-05 | 12,85 | 8.501.994 | 12,85 | 12,51 | 12,58 | 00:00:00 | | 2017-07-06 | 12,79 | 5.260.582 | 12,90 | 12,73 | 12,82 | 00:00:00 | | 2017-07-07 | 12,51 | 7.813.743 | 12,76 | 12,43 | 12,73 | 00:00:00 | | 2017-07-10 | 12,74 | 7.434.495 | 12,77 | 12,42 | 12,47 | 00:00:00 | | 2017-07-11 | 12,84 | 6.021.480 | 12,87 | 12,58 | 12,70 | 00:00:00 | | 2017-07-12 | 12,99 | 8.241.804 | 13,16 | 12,89 | 13,10 | 00:00:00 | | 2017-07-13 | 12,89 | 5.138.869 | 13,08 | 12,86 | 13,01 | 00:00:00 | | 2017-07-14 | 13,02 | 7.033.295 | 13,18 | 12,99 | 13,11 | 00:00:00 | | 2017-07-17 | 13,18 | 4.493.464 | 13,27 | 13,13 | 13,13 | 00:00:00 | | 2017-07-18 | 13,41 | 9.214.366 | 13,48 | 13,26 | 13,41 | 00:00:00 | | 2017-07-19 | 13,53 | 6.253.584 | 13,61 | 13,41 | 13,42 | 00:00:00 | | 2017-07-20 | 13,62 | 6.711.708 | 13,73 | 13,47 | 13,47 | 00:00:00 | | 2017-07-21 | 13,72 | 6.804.415 | 13,76 | 13,59 | 13,71 | 00:00:00 | | 2017-07-24 | 13,43 | 6.955.102 | 13,78 | 13,42 | 13,70 | 00:00:00 | | 2017-07-25 | 13,42 | 7.318.484 | 13,62 | 13,35 | 13,49 | 00:00:00 | | 2017-07-26 | 13,79 | 11.945.371 | 13,88 | 13,35 | 13,37 | 00:00:00 | | 2017-07-27 | 12,81 | 20.094.133 | 13,94 | 12,79 | 13,92 | 00:00:00 | | 2017-07-28 | 13,05 | 8.514.785 | 13,13 | 12,88 | 12,95 | 00:00:00 | | 2017-07-31 | 13,13 | 9.105.999 | 13,28 | 12,98 | 13,03 | 00:00:00 | | 2017-08-01 | 13,07 | 6.788.080 | 13,19 | 12,88 | 13,09 | 00:00:00 | | 2017-08-02 | 12,96 | 5.780.537 | 13,10 | 12,95 | 12,99 | 00:00:00 | | 2017-08-03 | 12,81 | 6.330.963 | 13,02 | 12,78 | 12,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
