|
 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 | | 2017-08-03 | 12,81 | 6.330.963 | 13,02 | 12,78 | 12,95 | 00:00:00 | | 2017-08-04 | 12,56 | 8.834.356 | 12,77 | 12,46 | 12,75 | 00:00:00 | | 2017-08-07 | 12,56 | 4.636.548 | 12,74 | 12,52 | 12,68 | 00:00:00 | | 2017-08-08 | 12,55 | 7.262.693 | 12,78 | 12,49 | 12,75 | 00:00:00 | | 2017-08-09 | 12,72 | 9.055.119 | 12,80 | 12,60 | 12,77 | 00:00:00 | | 2017-08-10 | 13,03 | 9.149.752 | 13,04 | 12,78 | 12,96 | 00:00:00 | | 2017-08-11 | 13,00 | 7.464.562 | 13,15 | 12,88 | 13,10 | 00:00:00 | | 2017-08-14 | 12,83 | 4.690.926 | 12,90 | 12,72 | 12,87 | 00:00:00 | | 2017-08-15 | 12,73 | 4.377.926 | 12,75 | 12,61 | 12,63 | 00:00:00 | | 2017-08-16 | 13,03 | 7.515.463 | 13,12 | 12,69 | 12,74 | 00:00:00 | | 2017-08-17 | 13,17 | 6.979.665 | 13,19 | 13,03 | 13,13 | 00:00:00 | | 2017-08-18 | 12,87 | 8.731.847 | 13,39 | 12,85 | 13,38 | 00:00:00 | | 2017-08-21 | 13,01 | 6.321.383 | 13,04 | 12,88 | 12,91 | 00:00:00 | | 2017-08-22 | 12,91 | 4.771.591 | 13,03 | 12,90 | 12,98 | 00:00:00 | | 2017-08-23 | 13,02 | 3.914.672 | 13,03 | 12,87 | 13,00 | 00:00:00 | | 2017-08-24 | 13,01 | 3.616.302 | 13,09 | 12,96 | 13,00 | 00:00:00 | | 2017-08-25 | 13,07 | 4.844.779 | 13,21 | 12,97 | 13,04 | 00:00:00 | | 2017-08-28 | 13,49 | 8.437.704 | 13,50 | 13,11 | 13,23 | 00:00:00 | | 2017-08-29 | 13,59 | 8.842.598 | 13,79 | 13,48 | 13,79 | 00:00:00 | | 2017-08-30 | 13,38 | 4.966.580 | 13,56 | 13,32 | 13,53 | 00:00:00 | | 2017-08-31 | 13,75 | 8.197.999 | 13,78 | 13,35 | 13,44 | 00:00:00 | | 2017-09-01 | 13,75 | 4.826.523 | 13,82 | 13,62 | 13,82 | 00:00:00 | | 2017-09-05 | 14,07 | 7.993.228 | 14,07 | 13,86 | 13,90 | 00:00:00 | | 2017-09-06 | 13,83 | 9.430.877 | 14,16 | 13,67 | 13,97 | 00:00:00 | | 2017-09-07 | 14,17 | 8.087.384 | 14,27 | 13,91 | 14,03 | 00:00:00 | | 2017-09-08 | 14,19 | 8.995.235 | 14,24 | 14,06 | 14,22 | 00:00:00 | | 2017-09-11 | 13,83 | 8.728.878 | 14,23 | 13,79 | 13,94 | 00:00:00 | | 2017-09-12 | 13,83 | 4.999.699 | 13,89 | 13,69 | 13,77 | 00:00:00 | | 2017-09-13 | 13,43 | 7.702.021 | 13,83 | 13,42 | 13,81 | 00:00:00 | | 2017-09-14 | 13,43 | 5.802.889 | 13,55 | 13,31 | 13,41 | 00:00:00 | | 2017-09-15 | 13,25 | 7.070.997 | 13,52 | 13,22 | 13,45 | 00:00:00 | | 2017-09-18 | 12,97 | 7.207.311 | 13,16 | 12,90 | 13,12 | 00:00:00 | | 2017-09-19 | 12,85 | 9.304.861 | 13,05 | 12,82 | 13,01 | 00:00:00 | | 2017-09-20 | 12,77 | 11.313.677 | 13,13 | 12,57 | 12,93 | 00:00:00 | | 2017-09-21 | 12,74 | 7.162.478 | 12,89 | 12,60 | 12,63 | 00:00:00 | | 2017-09-22 | 12,87 | 3.748.358 | 12,89 | 12,76 | 12,87 | 00:00:00 | | 2017-09-25 | 13,06 | 7.016.654 | 13,12 | 12,80 | 12,94 | 00:00:00 | | 2017-09-26 | 12,88 | 4.630.518 | 13,02 | 12,87 | 12,94 | 00:00:00 | | 2017-09-27 | 12,72 | 5.171.726 | 12,85 | 12,69 | 12,75 | 00:00:00 | | 2017-09-28 | 12,76 | 4.040.747 | 12,82 | 12,66 | 12,72 | 00:00:00 | | 2017-09-29 | 12,96 | 6.238.298 | 13,07 | 12,75 | 12,91 | 00:00:00 | | 2017-10-02 | 13,13 | 5.936.127 | 13,34 | 12,92 | 12,95 | 00:00:00 | | 2017-10-03 | 13,19 | 4.465.711 | 13,26 | 13,10 | 13,17 | 00:00:00 | | 2017-10-04 | 13,26 | 3.836.121 | 13,36 | 13,19 | 13,24 | 00:00:00 | | 2017-10-05 | 13,26 | 4.035.874 | 13,33 | 13,22 | 13,23 | 00:00:00 | | 2017-10-06 | 13,30 | 4.377.531 | 13,36 | 13,07 | 13,22 | 00:00:00 | | 2017-10-09 | 13,38 | 4.123.794 | 13,41 | 13,27 | 13,36 | 00:00:00 | | 2017-10-10 | 13,30 | 6.806.862 | 13,56 | 13,29 | 13,46 | 00:00:00 | | 2017-10-11 | 13,36 | 5.152.745 | 13,41 | 13,10 | 13,37 | 00:00:00 | | 2017-10-12 | 13,29 | 4.056.307 | 13,44 | 13,26 | 13,32 | 00:00:00 | | 2017-10-13 | 13,40 | 6.970.344 | 13,46 | 13,31 | 13,44 | 00:00:00 | | 2017-10-16 | 13,06 | 6.795.857 | 13,44 | 13,00 | 13,42 | 00:00:00 | | 2017-10-17 | 13,14 | 5.405.775 | 13,19 | 12,92 | 12,99 | 00:00:00 | | 2017-10-18 | 13,15 | 5.039.463 | 13,19 | 13,04 | 13,07 | 00:00:00 | | 2017-10-19 | 13,26 | 6.380.092 | 13,36 | 13,12 | 13,20 | 00:00:00 | | 2017-10-20 | 13,09 | 4.590.473 | 13,24 | 13,08 | 13,22 | 00:00:00 | | 2017-10-23 | 13,03 | 4.920.391 | 13,12 | 12,96 | 13,02 | 00:00:00 | | 2017-10-24 | 12,94 | 5.997.037 | 13,04 | 12,89 | 12,95 | 00:00:00 | | 2017-10-25 | 12,90 | 6.368.692 | 12,99 | 12,78 | 12,95 | 00:00:00 | | 2017-10-26 | 12,92 | 18.359.012 | 13,66 | 12,79 | 12,89 | 00:00:00 | | 2017-12-04 | 12,56 | 7.303.736 | 12,71 | 12,52 | 12,66 | 00:00:00 | | 2017-12-05 | 12,29 | 11.334.976 | 12,55 | 12,22 | 12,55 | 00:00:00 | | 2017-12-06 | 12,08 | 7.734.520 | 12,29 | 12,05 | 12,28 | 00:00:00 | | 2017-12-07 | 12,02 | 8.904.230 | 12,15 | 11,92 | 11,96 | 00:00:00 | | 2017-12-08 | 11,96 | 5.149.302 | 12,20 | 11,96 | 12,05 | 00:00:00 | | 2017-12-11 | 11,84 | 7.818.880 | 12,01 | 11,78 | 11,95 | 00:00:00 | | 2017-12-12 | 11,78 | 8.336.586 | 11,84 | 11,64 | 11,80 | 00:00:00 | | 2017-12-13 | 12,46 | 14.740.946 | 12,48 | 11,82 | 11,85 | 00:00:00 | | 2017-12-14 | 12,42 | 10.357.498 | 12,50 | 12,27 | 12,40 | 00:00:00 | | 2017-12-15 | 12,37 | 14.233.319 | 12,51 | 12,33 | 12,48 | 00:00:00 | | 2017-12-18 | 12,38 | 6.889.934 | 12,51 | 12,34 | 12,46 | 00:00:00 | | 2017-12-19 | 12,32 | 6.355.567 | 12,38 | 12,23 | 12,23 | 00:00:00 | | 2017-12-20 | 12,50 | 6.918.698 | 12,54 | 12,25 | 12,33 | 00:00:00 | | 2017-12-21 | 12,48 | 7.195.007 | 12,59 | 12,43 | 12,46 | 00:00:00 | | 2017-12-22 | 12,58 | 3.932.060 | 12,66 | 12,47 | 12,48 | 00:00:00 | | 2017-12-26 | 12,72 | 4.675.781 | 12,82 | 12,58 | 12,61 | 00:00:00 | | 2017-12-27 | 12,68 | 7.451.403 | 12,78 | 12,59 | 12,73 | 00:00:00 | | 2017-12-28 | 12,71 | 4.159.819 | 12,81 | 12,59 | 12,72 | 00:00:00 | | 2017-12-29 | 12,77 | 4.299.714 | 12,86 | 12,65 | 12,75 | 00:00:00 | | 2018-01-02 | 13,22 | 9.156.922 | 13,23 | 12,90 | 12,95 | 00:00:00 | | 2018-01-03 | 13,33 | 10.286.164 | 13,39 | 13,00 | 13,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
