|
 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 | | 2018-01-03 | 13,33 | 10.286.164 | 13,39 | 13,00 | 13,24 | 00:00:00 | | 2018-01-04 | 13,39 | 7.912.018 | 13,41 | 13,18 | 13,38 | 00:00:00 | | 2018-01-05 | 13,42 | 6.661.420 | 13,48 | 13,27 | 13,38 | 00:00:00 | | 2018-01-08 | 13,53 | 7.350.344 | 13,59 | 13,42 | 13,43 | 00:00:00 | | 2018-01-09 | 13,53 | 7.794.124 | 13,67 | 13,30 | 13,41 | 00:00:00 | | 2018-01-10 | 13,77 | 10.479.725 | 13,83 | 13,59 | 13,65 | 00:00:00 | | 2018-01-11 | 13,90 | 6.623.421 | 13,95 | 13,78 | 13,78 | 00:00:00 | | 2018-01-12 | 14,35 | 8.218.535 | 14,35 | 13,90 | 14,00 | 00:00:00 | | 2018-01-16 | 15,39 | 23.836.159 | 15,55 | 14,73 | 14,98 | 00:00:00 | | 2018-01-17 | 14,70 | 13.809.017 | 15,19 | 14,68 | 15,01 | 00:00:00 | | 2018-01-18 | 14,39 | 11.231.070 | 14,83 | 14,35 | 14,64 | 00:00:00 | | 2018-01-19 | 14,32 | 6.959.804 | 14,66 | 14,28 | 14,61 | 00:00:00 | | 2018-01-22 | 14,45 | 6.983.674 | 14,46 | 14,16 | 14,38 | 00:00:00 | | 2018-01-23 | 14,78 | 7.540.605 | 14,82 | 14,19 | 14,39 | 00:00:00 | | 2018-01-24 | 14,92 | 12.158.788 | 15,32 | 14,89 | 15,06 | 00:00:00 | | 2018-01-25 | 14,73 | 8.721.597 | 15,10 | 14,63 | 14,99 | 00:00:00 | | 2018-01-26 | 14,74 | 4.227.530 | 14,83 | 14,64 | 14,78 | 00:00:00 | | 2018-01-29 | 14,30 | 6.290.529 | 14,69 | 14,28 | 14,61 | 00:00:00 | | 2018-01-30 | 14,20 | 5.940.065 | 14,43 | 14,10 | 14,41 | 00:00:00 | | 2018-01-31 | 14,32 | 5.521.639 | 14,44 | 14,10 | 14,33 | 00:00:00 | | 2018-02-01 | 14,29 | 4.557.651 | 14,41 | 14,06 | 14,17 | 00:00:00 | | 2018-02-02 | 13,70 | 8.351.166 | 14,12 | 13,65 | 14,01 | 00:00:00 | | 2018-02-05 | 13,46 | 10.086.459 | 13,80 | 13,38 | 13,65 | 00:00:00 | | 2018-02-06 | 13,07 | 9.738.504 | 13,44 | 13,00 | 13,34 | 00:00:00 | | 2018-02-07 | 12,76 | 10.763.711 | 13,24 | 12,74 | 13,01 | 00:00:00 | | 2018-02-08 | 12,62 | 10.931.030 | 12,89 | 12,52 | 12,83 | 00:00:00 | | 2018-02-09 | 12,34 | 15.439.790 | 12,62 | 12,00 | 12,58 | 00:00:00 | | 2018-02-12 | 12,83 | 9.127.521 | 12,90 | 12,37 | 12,48 | 00:00:00 | | 2018-02-13 | 12,68 | 6.910.439 | 12,85 | 12,52 | 12,79 | 00:00:00 | | 2018-02-14 | 13,20 | 12.734.942 | 13,39 | 12,54 | 12,71 | 00:00:00 | | 2018-02-15 | 13,79 | 13.116.344 | 13,80 | 13,21 | 13,62 | 00:00:00 | | 2018-02-16 | 13,50 | 11.132.673 | 13,76 | 13,29 | 13,70 | 00:00:00 | | 2018-02-20 | 13,12 | 8.772.900 | 13,38 | 13,12 | 13,26 | 00:00:00 | | 2018-02-21 | 12,95 | 8.332.470 | 13,37 | 12,92 | 13,20 | 00:00:00 | | 2018-02-22 | 12,75 | 7.641.822 | 13,10 | 12,73 | 12,94 | 00:00:00 | | 2018-02-23 | 12,84 | 5.756.671 | 12,90 | 12,66 | 12,72 | 00:00:00 | | 2018-02-26 | 12,78 | 6.533.605 | 13,08 | 12,70 | 12,94 | 00:00:00 | | 2018-02-27 | 12,53 | 8.366.022 | 12,73 | 12,40 | 12,70 | 00:00:00 | | 2018-02-28 | 12,51 | 5.603.134 | 12,65 | 12,46 | 12,59 | 00:00:00 | | 2018-03-01 | 12,55 | 8.506.707 | 12,69 | 12,20 | 12,44 | 00:00:00 | | 2018-03-02 | 12,45 | 6.533.734 | 12,71 | 12,44 | 12,64 | 00:00:00 | | 2018-03-05 | 12,75 | 7.070.861 | 12,78 | 12,31 | 12,35 | 00:00:00 | | 2018-03-06 | 13,20 | 9.833.509 | 13,27 | 12,92 | 12,94 | 00:00:00 | | 2018-03-07 | 12,98 | 6.563.662 | 13,26 | 12,90 | 13,16 | 00:00:00 | | 2018-03-08 | 13,02 | 4.713.849 | 13,11 | 12,80 | 12,98 | 00:00:00 | | 2018-03-09 | 13,01 | 4.521.355 | 13,05 | 12,82 | 13,01 | 00:00:00 | | 2018-03-12 | 13,30 | 6.182.764 | 13,33 | 12,89 | 12,92 | 00:00:00 | | 2018-03-13 | 13,33 | 4.348.046 | 13,44 | 13,19 | 13,35 | 00:00:00 | | 2018-03-14 | 13,44 | 6.016.977 | 13,47 | 13,29 | 13,35 | 00:00:00 | | 2018-03-15 | 13,27 | 5.703.138 | 13,42 | 13,26 | 13,31 | 00:00:00 | | 2018-03-16 | 13,36 | 14.035.819 | 13,41 | 13,14 | 13,30 | 00:00:00 | | 2018-03-19 | 13,29 | 5.254.262 | 13,36 | 13,15 | 13,35 | 00:00:00 | | 2018-03-20 | 13,07 | 4.832.705 | 13,25 | 13,01 | 13,19 | 00:00:00 | | 2018-03-21 | 13,51 | 6.815.025 | 13,57 | 13,13 | 13,19 | 00:00:00 | | 2018-03-22 | 13,27 | 4.377.990 | 13,48 | 13,25 | 13,47 | 00:00:00 | | 2018-03-23 | 13,90 | 9.994.114 | 14,03 | 13,51 | 13,58 | 00:00:00 | | 2018-03-26 | 14,01 | 5.660.673 | 14,08 | 13,76 | 13,94 | 00:00:00 | | 2018-03-27 | 13,77 | 5.933.232 | 13,98 | 13,74 | 13,77 | 00:00:00 | | 2018-03-28 | 13,51 | 5.139.174 | 13,73 | 13,42 | 13,67 | 00:00:00 | | 2018-03-29 | 13,82 | 5.506.104 | 13,85 | 13,47 | 13,55 | 00:00:00 | | 2018-04-02 | 14,02 | 4.980.609 | 14,18 | 13,84 | 13,91 | 00:00:00 | | 2018-04-03 | 13,96 | 4.336.102 | 14,03 | 13,75 | 13,95 | 00:00:00 | | 2018-04-04 | 13,88 | 4.771.099 | 14,15 | 13,78 | 14,10 | 00:00:00 | | 2018-04-05 | 14,02 | 5.978.079 | 14,07 | 13,69 | 13,74 | 00:00:00 | | 2018-04-06 | 14,05 | 3.613.647 | 14,17 | 14,00 | 14,09 | 00:00:00 | | 2018-04-09 | 13,93 | 6.586.792 | 14,06 | 13,74 | 14,04 | 00:00:00 | | 2018-04-10 | 14,00 | 5.599.480 | 14,12 | 13,95 | 14,03 | 00:00:00 | | 2018-04-11 | 14,33 | 10.183.738 | 14,54 | 14,10 | 14,15 | 00:00:00 | | 2018-04-12 | 14,25 | 5.510.708 | 14,30 | 14,14 | 14,19 | 00:00:00 | | 2018-04-13 | 14,38 | 5.057.177 | 14,61 | 14,23 | 14,31 | 00:00:00 | | 2018-04-16 | 14,37 | 3.767.632 | 14,48 | 14,22 | 14,44 | 00:00:00 | | 2018-04-17 | 14,34 | 2.711.441 | 14,45 | 14,26 | 14,34 | 00:00:00 | | 2018-04-18 | 14,40 | 5.721.261 | 14,66 | 14,37 | 14,47 | 00:00:00 | | 2018-04-19 | 14,41 | 4.260.910 | 14,50 | 14,29 | 14,40 | 00:00:00 | | 2018-04-20 | 14,33 | 4.651.536 | 14,40 | 14,20 | 14,37 | 00:00:00 | | 2018-04-23 | 14,08 | 5.412.940 | 14,27 | 14,02 | 14,16 | 00:00:00 | | 2018-04-24 | 14,36 | 4.747.938 | 14,39 | 14,06 | 14,19 | 00:00:00 | | 2018-04-25 | 13,95 | 6.128.208 | 14,24 | 13,93 | 14,17 | 00:00:00 | | 2018-04-26 | 13,66 | 9.904.032 | 14,09 | 13,31 | 13,70 | 00:00:00 | | 2018-04-27 | 13,75 | 5.881.031 | 13,77 | 13,61 | 13,64 | 00:00:00 | | 2018-04-30 | 13,29 | 7.709.292 | 13,63 | 13,27 | 13,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
