|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-21 | 10,59 | 113.800 | 10,69 | 10,28 | 10,60 | 00:00:00 | | 2001-08-22 | 10,47 | 127.200 | 10,73 | 10,34 | 10,73 | 00:00:00 | | 2001-08-23 | 10,62 | 60.800 | 10,62 | 10,42 | 10,50 | 00:00:00 | | 2001-08-24 | 10,70 | 96.800 | 10,70 | 10,50 | 10,60 | 00:00:00 | | 2001-08-27 | 10,70 | 55.800 | 10,70 | 10,55 | 10,70 | 00:00:00 | | 2001-08-28 | 10,35 | 58.200 | 10,57 | 10,35 | 10,57 | 00:00:00 | | 2001-08-29 | 10,66 | 175.000 | 11,00 | 10,40 | 10,40 | 00:00:00 | | 2001-08-30 | 10,84 | 65.600 | 10,85 | 10,50 | 10,72 | 00:00:00 | | 2001-08-31 | 10,81 | 71.600 | 10,90 | 10,54 | 10,90 | 00:00:00 | | 2001-09-04 | 10,55 | 70.000 | 10,80 | 10,52 | 10,78 | 00:00:00 | | 2001-09-05 | 10,82 | 106.600 | 10,83 | 10,54 | 10,58 | 00:00:00 | | 2001-09-06 | 10,85 | 63.200 | 10,95 | 10,57 | 10,75 | 00:00:00 | | 2001-09-07 | 11,15 | 223.600 | 11,60 | 10,90 | 10,90 | 00:00:00 | | 2001-09-10 | 11,42 | 147.200 | 11,45 | 11,05 | 11,17 | 00:00:00 | | 2001-09-17 | 11,75 | 687.600 | 12,25 | 11,45 | 12,15 | 00:00:00 | | 2001-09-18 | 12,24 | 342.600 | 12,25 | 11,38 | 11,70 | 00:00:00 | | 2001-09-19 | 12,04 | 975.200 | 12,65 | 11,98 | 12,25 | 00:00:00 | | 2001-09-20 | 11,85 | 436.600 | 12,16 | 11,51 | 11,75 | 00:00:00 | | 2001-09-21 | 11,40 | 386.200 | 12,10 | 11,38 | 12,10 | 00:00:00 | | 2001-09-24 | 11,27 | 240.200 | 11,35 | 10,95 | 10,95 | 00:00:00 | | 2001-09-25 | 11,31 | 111.400 | 11,59 | 11,17 | 11,17 | 00:00:00 | | 2001-09-26 | 11,48 | 323.600 | 11,70 | 11,38 | 11,41 | 00:00:00 | | 2001-09-27 | 11,53 | 196.200 | 11,75 | 11,37 | 11,60 | 00:00:00 | | 2001-09-28 | 11,60 | 435.400 | 11,69 | 11,51 | 11,63 | 00:00:00 | | 2001-10-01 | 11,92 | 262.600 | 11,92 | 11,53 | 11,60 | 00:00:00 | | 2001-10-02 | 11,90 | 179.800 | 12,00 | 11,71 | 11,92 | 00:00:00 | | 2001-10-03 | 11,55 | 261.400 | 12,00 | 11,48 | 11,85 | 00:00:00 | | 2001-10-04 | 11,39 | 154.000 | 11,70 | 11,38 | 11,60 | 00:00:00 | | 2001-10-05 | 12,00 | 1.165.800 | 12,50 | 11,40 | 11,40 | 00:00:00 | | 2001-10-08 | 12,12 | 312.400 | 12,20 | 11,75 | 12,00 | 00:00:00 | | 2001-10-09 | 11,95 | 326.400 | 12,12 | 11,80 | 12,12 | 00:00:00 | | 2001-10-10 | 11,67 | 518.000 | 12,09 | 11,67 | 11,94 | 00:00:00 | | 2001-10-11 | 11,13 | 640.600 | 11,32 | 10,60 | 11,30 | 00:00:00 | | 2001-10-12 | 11,59 | 543.800 | 11,75 | 11,14 | 11,15 | 00:00:00 | | 2001-10-15 | 11,50 | 437.600 | 11,74 | 11,40 | 11,54 | 00:00:00 | | 2001-10-16 | 11,50 | 192.200 | 11,65 | 11,25 | 11,65 | 00:00:00 | | 2001-10-17 | 11,50 | 292.600 | 11,69 | 11,31 | 11,40 | 00:00:00 | | 2001-10-18 | 11,24 | 209.600 | 11,58 | 11,10 | 11,58 | 00:00:00 | | 2001-10-19 | 10,70 | 378.800 | 11,39 | 10,70 | 11,20 | 00:00:00 | | 2001-10-22 | 10,62 | 243.400 | 10,91 | 10,53 | 10,70 | 00:00:00 | | 2001-10-23 | 10,95 | 356.000 | 11,10 | 10,70 | 10,70 | 00:00:00 | | 2001-10-24 | 11,36 | 182.600 | 11,47 | 11,10 | 11,17 | 00:00:00 | | 2001-10-25 | 11,32 | 260.800 | 11,64 | 11,32 | 11,40 | 00:00:00 | | 2001-10-26 | 11,31 | 72.400 | 11,45 | 11,20 | 11,32 | 00:00:00 | | 2001-10-29 | 11,62 | 276.800 | 11,67 | 11,21 | 11,30 | 00:00:00 | | 2001-10-30 | 11,87 | 415.200 | 11,95 | 11,76 | 11,77 | 00:00:00 | | 2001-10-31 | 11,76 | 167.400 | 11,89 | 11,52 | 11,87 | 00:00:00 | | 2001-11-01 | 11,77 | 245.200 | 11,97 | 11,75 | 11,77 | 00:00:00 | | 2001-11-02 | 11,89 | 195.400 | 12,03 | 11,85 | 11,85 | 00:00:00 | | 2001-11-05 | 11,80 | 119.000 | 11,80 | 11,70 | 11,80 | 00:00:00 | | 2001-11-06 | 11,65 | 112.400 | 11,81 | 11,62 | 11,81 | 00:00:00 | | 2001-11-07 | 11,74 | 440.800 | 11,94 | 11,66 | 11,74 | 00:00:00 | | 2001-11-08 | 11,24 | 275.800 | 11,84 | 11,20 | 11,80 | 00:00:00 | | 2001-11-09 | 11,21 | 169.000 | 11,40 | 11,16 | 11,30 | 00:00:00 | | 2001-11-12 | 11,22 | 396.200 | 11,70 | 11,22 | 11,25 | 00:00:00 | | 2001-11-13 | 11,03 | 262.800 | 11,19 | 10,80 | 11,19 | 00:00:00 | | 2001-11-14 | 10,90 | 234.000 | 11,15 | 10,80 | 10,95 | 00:00:00 | | 2001-11-15 | 10,62 | 197.800 | 10,90 | 10,52 | 10,90 | 00:00:00 | | 2001-11-16 | 10,78 | 368.200 | 10,89 | 10,35 | 10,62 | 00:00:00 | | 2001-11-19 | 10,28 | 284.000 | 10,90 | 10,25 | 10,85 | 00:00:00 | | 2001-11-20 | 10,48 | 190.600 | 10,48 | 10,25 | 10,28 | 00:00:00 | | 2001-11-21 | 10,58 | 90.800 | 10,63 | 10,35 | 10,45 | 00:00:00 | | 2001-11-23 | 10,67 | 62.600 | 10,75 | 10,65 | 10,70 | 00:00:00 | | 2001-11-26 | 10,50 | 114.400 | 10,90 | 10,41 | 10,67 | 00:00:00 | | 2001-11-27 | 10,67 | 262.200 | 10,71 | 10,46 | 10,59 | 00:00:00 | | 2001-11-28 | 10,88 | 367.200 | 11,00 | 10,75 | 10,77 | 00:00:00 | | 2001-11-29 | 11,17 | 183.600 | 11,19 | 10,98 | 10,98 | 00:00:00 | | 2001-11-30 | 11,31 | 157.800 | 11,50 | 11,21 | 11,35 | 00:00:00 | | 2001-12-03 | 11,48 | 198.200 | 11,64 | 11,40 | 11,40 | 00:00:00 | | 2001-12-04 | 11,45 | 348.000 | 11,54 | 11,22 | 11,50 | 00:00:00 | | 2001-12-05 | 11,30 | 222.000 | 11,48 | 11,26 | 11,47 | 00:00:00 | | 2001-12-06 | 11,27 | 155.200 | 11,40 | 11,25 | 11,30 | 00:00:00 | | 2001-12-07 | 11,04 | 152.800 | 11,30 | 10,94 | 11,25 | 00:00:00 | | 2001-12-10 | 10,76 | 179.400 | 11,10 | 10,62 | 11,10 | 00:00:00 | | 2001-12-11 | 10,95 | 200.000 | 11,10 | 10,71 | 10,80 | 00:00:00 | | 2001-12-12 | 11,50 | 238.400 | 11,59 | 11,25 | 11,25 | 00:00:00 | | 2001-12-13 | 11,75 | 191.400 | 11,75 | 11,42 | 11,60 | 00:00:00 | | 2001-12-14 | 12,40 | 577.600 | 12,40 | 11,81 | 11,85 | 00:00:00 | | 2001-12-17 | 12,20 | 359.400 | 12,36 | 12,01 | 12,36 | 00:00:00 | | 2001-12-18 | 12,26 | 375.000 | 12,39 | 12,03 | 12,20 | 00:00:00 | | 2001-12-19 | 11,99 | 244.600 | 12,19 | 11,95 | 12,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
