|
 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 | | 2018-04-30 | 13,29 | 7.709.292 | 13,63 | 13,27 | 13,63 | 00:00:00 | | 2018-05-01 | 13,35 | 7.439.122 | 13,38 | 13,10 | 13,19 | 00:00:00 | | 2018-05-02 | 13,37 | 4.836.583 | 13,63 | 13,31 | 13,39 | 00:00:00 | | 2018-05-03 | 13,49 | 4.310.988 | 13,72 | 13,44 | 13,55 | 00:00:00 | | 2018-05-04 | 13,47 | 4.496.023 | 13,54 | 13,33 | 13,42 | 00:00:00 | | 2018-05-07 | 13,52 | 3.461.403 | 13,58 | 13,42 | 13,49 | 00:00:00 | | 2018-05-08 | 13,49 | 6.083.056 | 13,53 | 13,20 | 13,48 | 00:00:00 | | 2018-05-09 | 13,47 | 3.607.510 | 13,68 | 13,45 | 13,48 | 00:00:00 | | 2018-05-10 | 13,76 | 3.428.634 | 13,82 | 13,62 | 13,63 | 00:00:00 | | 2018-05-11 | 13,81 | 3.724.541 | 13,82 | 13,68 | 13,79 | 00:00:00 | | 2018-05-14 | 13,76 | 3.167.724 | 13,85 | 13,62 | 13,82 | 00:00:00 | | 2018-05-15 | 13,50 | 6.363.950 | 13,53 | 13,29 | 13,45 | 00:00:00 | | 2018-05-16 | 13,57 | 3.587.153 | 13,60 | 13,43 | 13,50 | 00:00:00 | | 2018-05-17 | 13,51 | 3.355.894 | 13,61 | 13,46 | 13,59 | 00:00:00 | | 2018-05-18 | 13,54 | 5.397.275 | 13,59 | 13,33 | 13,47 | 00:00:00 | | 2018-05-21 | 13,72 | 3.889.785 | 13,74 | 13,50 | 13,52 | 00:00:00 | | 2018-05-22 | 13,56 | 3.904.732 | 13,82 | 13,54 | 13,75 | 00:00:00 | | 2018-05-23 | 13,74 | 4.013.138 | 13,78 | 13,44 | 13,50 | 00:00:00 | | 2018-05-24 | 14,21 | 6.676.367 | 14,25 | 13,71 | 13,77 | 00:00:00 | | 2018-05-25 | 14,05 | 4.274.033 | 14,19 | 14,00 | 14,11 | 00:00:00 | | 2018-05-29 | 14,17 | 5.975.512 | 14,21 | 13,82 | 13,82 | 00:00:00 | | 2018-05-30 | 14,34 | 4.735.346 | 14,42 | 14,11 | 14,19 | 00:00:00 | | 2018-05-31 | 14,32 | 5.058.821 | 14,39 | 14,22 | 14,35 | 00:00:00 | | 2018-06-01 | 14,08 | 4.961.530 | 14,32 | 14,05 | 14,25 | 00:00:00 | | 2018-06-04 | 13,85 | 3.414.640 | 14,15 | 13,84 | 14,15 | 00:00:00 | | 2018-06-05 | 14,03 | 2.978.475 | 14,14 | 13,85 | 13,91 | 00:00:00 | | 2018-06-06 | 14,17 | 3.910.518 | 14,22 | 13,97 | 14,08 | 00:00:00 | | 2018-06-07 | 14,13 | 3.290.934 | 14,20 | 14,01 | 14,20 | 00:00:00 | | 2018-06-08 | 14,16 | 3.453.947 | 14,24 | 14,04 | 14,11 | 00:00:00 | | 2018-06-11 | 14,22 | 4.610.601 | 14,24 | 14,06 | 14,13 | 00:00:00 | | 2018-06-12 | 14,26 | 4.871.358 | 14,30 | 14,01 | 14,20 | 00:00:00 | | 2018-06-13 | 14,19 | 5.724.885 | 14,31 | 14,10 | 14,23 | 00:00:00 | | 2018-06-14 | 14,32 | 4.714.035 | 14,32 | 14,17 | 14,26 | 00:00:00 | | 2018-06-15 | 13,97 | 14.817.243 | 14,26 | 13,85 | 14,17 | 00:00:00 | | 2018-06-18 | 14,01 | 3.365.549 | 14,06 | 13,86 | 13,90 | 00:00:00 | | 2018-06-19 | 13,72 | 6.121.292 | 13,93 | 13,71 | 13,84 | 00:00:00 | | 2018-06-20 | 13,60 | 3.918.689 | 13,78 | 13,56 | 13,69 | 00:00:00 | | 2018-06-21 | 13,45 | 5.995.656 | 13,55 | 13,40 | 13,55 | 00:00:00 | | 2018-06-22 | 13,72 | 3.708.827 | 13,74 | 13,48 | 13,53 | 00:00:00 | | 2018-06-25 | 13,46 | 3.590.829 | 13,70 | 13,40 | 13,61 | 00:00:00 | | 2018-06-26 | 13,44 | 3.883.211 | 13,52 | 13,26 | 13,38 | 00:00:00 | | 2018-06-27 | 13,27 | 4.309.031 | 13,50 | 13,25 | 13,38 | 00:00:00 | | 2018-06-28 | 13,29 | 3.824.202 | 13,43 | 13,21 | 13,30 | 00:00:00 | | 2018-06-29 | 13,71 | 5.841.421 | 13,77 | 13,30 | 13,30 | 00:00:00 | | 2018-07-02 | 13,55 | 3.345.166 | 13,72 | 13,46 | 13,61 | 00:00:00 | | 2018-07-03 | 13,92 | 3.266.906 | 14,06 | 13,70 | 13,76 | 00:00:00 | | 2018-07-05 | 14,10 | 4.832.512 | 14,16 | 13,98 | 14,03 | 00:00:00 | | 2018-07-06 | 13,97 | 2.367.526 | 14,19 | 13,96 | 14,01 | 00:00:00 | | 2018-07-09 | 13,85 | 3.062.462 | 14,15 | 13,85 | 14,08 | 00:00:00 | | 2018-07-10 | 13,79 | 605.981 | 13,82 | 13,70 | 13,79 | 00:00:00 | | 2018-07-11 | 13,23 | 7.649.545 | 13,73 | 13,16 | 13,73 | 00:00:00 | | 2018-07-12 | 13,30 | 5.272.351 | 13,47 | 13,25 | 13,30 | 00:00:00 | | 2018-07-13 | 13,23 | 2.804.520 | 13,34 | 13,20 | 13,24 | 00:00:00 | | 2018-07-16 | 13,13 | 2.819.802 | 13,25 | 13,12 | 13,22 | 00:00:00 | | 2018-07-17 | 13,25 | 4.243.383 | 13,29 | 13,02 | 13,05 | 00:00:00 | | 2018-07-18 | 13,38 | 5.010.436 | 13,46 | 13,18 | 13,21 | 00:00:00 | | 2018-07-19 | 13,35 | 7.110.017 | 13,57 | 13,15 | 13,15 | 00:00:00 | | 2018-07-20 | 13,61 | 5.674.393 | 13,67 | 13,45 | 13,50 | 00:00:00 | | 2018-07-23 | 13,20 | 6.946.938 | 13,51 | 13,19 | 13,51 | 00:00:00 | | 2018-07-24 | 13,31 | 4.903.070 | 13,35 | 13,18 | 13,26 | 00:00:00 | | 2018-07-25 | 13,36 | 4.819.500 | 13,45 | 13,20 | 13,40 | 00:00:00 | | 2018-07-26 | 12,52 | 10.246.401 | 13,07 | 12,50 | 13,03 | 00:00:00 | | 2018-07-27 | 12,50 | 4.691.047 | 12,64 | 12,37 | 12,54 | 00:00:00 | | 2018-07-30 | 12,54 | 3.146.828 | 12,60 | 12,47 | 12,52 | 00:00:00 | | 2018-07-31 | 12,50 | 4.561.201 | 12,59 | 12,41 | 12,49 | 00:00:00 | | 2018-08-01 | 12,33 | 4.982.952 | 12,49 | 12,27 | 12,49 | 00:00:00 | | 2018-08-02 | 12,17 | 4.391.727 | 12,36 | 12,12 | 12,28 | 00:00:00 | | 2018-08-03 | 12,36 | 3.004.772 | 12,43 | 12,18 | 12,21 | 00:00:00 | | 2018-08-06 | 12,17 | 4.496.884 | 12,29 | 12,15 | 12,22 | 00:00:00 | | 2018-08-07 | 12,03 | 5.664.548 | 12,34 | 12,00 | 12,33 | 00:00:00 | | 2018-08-08 | 12,13 | 5.522.974 | 12,16 | 12,02 | 12,05 | 00:00:00 | | 2018-08-09 | 12,04 | 3.884.417 | 12,22 | 12,02 | 12,15 | 00:00:00 | | 2018-08-10 | 11,91 | 4.182.850 | 12,14 | 11,89 | 12,02 | 00:00:00 | | 2018-08-13 | 11,52 | 8.346.848 | 11,87 | 11,46 | 11,84 | 00:00:00 | | 2018-08-14 | 11,35 | 9.421.667 | 11,62 | 11,28 | 11,62 | 00:00:00 | | 2018-08-15 | 10,76 | 12.242.822 | 11,21 | 10,58 | 11,20 | 00:00:00 | | 2018-08-16 | 10,39 | 10.993.353 | 10,96 | 10,38 | 10,87 | 00:00:00 | | 2018-08-17 | 10,74 | 11.991.122 | 10,82 | 10,45 | 10,46 | 00:00:00 | | 2018-08-20 | 10,79 | 8.598.293 | 10,92 | 10,63 | 10,88 | 00:00:00 | | 2018-08-21 | 10,87 | 4.149.737 | 10,92 | 10,72 | 10,82 | 00:00:00 | | 2018-08-22 | 11,17 | 8.660.799 | 11,27 | 10,98 | 10,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
