|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-19 | 11,99 | 244.600 | 12,19 | 11,95 | 12,19 | 00:00:00 | | 2001-12-20 | 12,18 | 290.400 | 12,33 | 11,91 | 12,00 | 00:00:00 | | 2001-12-21 | 11,95 | 402.600 | 12,45 | 11,95 | 12,30 | 00:00:00 | | 2001-12-24 | 12,20 | 102.400 | 12,35 | 12,04 | 12,05 | 00:00:00 | | 2001-12-26 | 12,35 | 35.800 | 12,40 | 12,05 | 12,15 | 00:00:00 | | 2001-12-27 | 12,00 | 110.400 | 12,26 | 11,94 | 12,25 | 00:00:00 | | 2001-12-28 | 12,05 | 135.200 | 12,15 | 11,95 | 11,95 | 00:00:00 | | 2001-12-31 | 12,17 | 234.000 | 12,30 | 12,10 | 12,25 | 00:00:00 | | 2002-01-02 | 12,12 | 146.600 | 12,25 | 12,05 | 12,17 | 00:00:00 | | 2002-01-03 | 12,05 | 139.800 | 12,19 | 12,04 | 12,14 | 00:00:00 | | 2002-01-04 | 12,50 | 337.800 | 12,50 | 12,07 | 12,10 | 00:00:00 | | 2002-01-07 | 12,80 | 499.600 | 13,01 | 12,50 | 12,50 | 00:00:00 | | 2002-01-08 | 12,50 | 325.400 | 12,83 | 12,41 | 12,83 | 00:00:00 | | 2002-01-09 | 13,02 | 547.000 | 13,04 | 12,57 | 12,57 | 00:00:00 | | 2002-01-10 | 13,08 | 413.400 | 13,22 | 13,02 | 13,22 | 00:00:00 | | 2002-01-11 | 13,06 | 274.400 | 13,23 | 13,00 | 13,18 | 00:00:00 | | 2002-01-14 | 13,02 | 478.800 | 13,20 | 12,87 | 13,00 | 00:00:00 | | 2002-01-15 | 13,29 | 684.200 | 13,32 | 12,75 | 12,85 | 00:00:00 | | 2002-01-16 | 14,00 | 816.200 | 14,00 | 13,20 | 13,25 | 00:00:00 | | 2002-01-17 | 13,44 | 569.000 | 13,70 | 13,42 | 13,70 | 00:00:00 | | 2002-01-18 | 13,30 | 485.600 | 13,41 | 13,10 | 13,40 | 00:00:00 | | 2002-01-22 | 13,46 | 374.200 | 13,54 | 13,25 | 13,30 | 00:00:00 | | 2002-01-23 | 13,30 | 435.800 | 13,40 | 13,02 | 13,40 | 00:00:00 | | 2002-01-24 | 12,90 | 434.200 | 13,30 | 12,86 | 13,30 | 00:00:00 | | 2002-01-25 | 13,19 | 476.600 | 13,29 | 12,90 | 12,90 | 00:00:00 | | 2002-01-28 | 13,39 | 391.800 | 13,39 | 13,12 | 13,23 | 00:00:00 | | 2002-01-29 | 14,05 | 654.400 | 14,15 | 13,40 | 13,40 | 00:00:00 | | 2002-01-30 | 14,20 | 700.000 | 14,70 | 14,07 | 14,25 | 00:00:00 | | 2002-01-31 | 14,22 | 342.800 | 14,39 | 14,05 | 14,20 | 00:00:00 | | 2002-02-01 | 14,61 | 649.200 | 14,85 | 14,34 | 14,48 | 00:00:00 | | 2002-02-04 | 15,70 | 1.266.400 | 15,75 | 14,94 | 15,00 | 00:00:00 | | 2002-02-05 | 16,35 | 1.745.400 | 16,79 | 15,92 | 16,20 | 00:00:00 | | 2002-02-06 | 15,30 | 1.781.800 | 16,51 | 15,00 | 16,45 | 00:00:00 | | 2002-02-07 | 16,22 | 723.000 | 16,34 | 15,54 | 15,75 | 00:00:00 | | 2002-02-08 | 16,30 | 933.400 | 16,67 | 16,21 | 16,54 | 00:00:00 | | 2002-02-11 | 15,72 | 841.000 | 15,98 | 15,50 | 15,90 | 00:00:00 | | 2002-02-12 | 16,08 | 776.200 | 16,48 | 15,81 | 15,82 | 00:00:00 | | 2002-02-13 | 16,21 | 554.000 | 16,30 | 15,75 | 15,98 | 00:00:00 | | 2002-02-14 | 16,32 | 734.200 | 16,47 | 16,02 | 16,35 | 00:00:00 | | 2002-02-15 | 16,60 | 1.243.400 | 16,99 | 16,12 | 16,80 | 00:00:00 | | 2002-02-19 | 15,83 | 1.530.400 | 16,82 | 15,06 | 16,60 | 00:00:00 | | 2002-02-20 | 15,38 | 768.200 | 15,80 | 15,20 | 15,80 | 00:00:00 | | 2002-02-21 | 16,34 | 793.200 | 16,40 | 15,03 | 15,13 | 00:00:00 | | 2002-02-22 | 16,65 | 728.000 | 16,77 | 16,45 | 16,70 | 00:00:00 | | 2002-02-25 | 16,13 | 424.400 | 16,68 | 16,13 | 16,68 | 00:00:00 | | 2002-02-26 | 16,60 | 1.120.000 | 16,87 | 16,12 | 16,12 | 00:00:00 | | 2002-02-27 | 16,23 | 645.200 | 16,65 | 16,01 | 16,65 | 00:00:00 | | 2002-02-28 | 16,40 | 344.400 | 16,46 | 16,10 | 16,23 | 00:00:00 | | 2002-03-01 | 16,25 | 1.017.800 | 16,45 | 15,80 | 16,33 | 00:00:00 | | 2002-03-04 | 15,85 | 619.400 | 16,40 | 15,60 | 16,05 | 00:00:00 | | 2002-03-05 | 15,70 | 650.200 | 16,30 | 15,60 | 15,95 | 00:00:00 | | 2002-03-06 | 15,90 | 548.400 | 16,03 | 15,65 | 15,65 | 00:00:00 | | 2002-03-07 | 15,00 | 994.400 | 15,79 | 14,95 | 15,75 | 00:00:00 | | 2002-03-08 | 14,25 | 2.200.400 | 14,95 | 14,25 | 14,95 | 00:00:00 | | 2002-03-11 | 14,75 | 1.004.000 | 14,95 | 14,35 | 14,35 | 00:00:00 | | 2002-03-12 | 15,25 | 882.400 | 15,28 | 15,06 | 15,25 | 00:00:00 | | 2002-03-13 | 15,00 | 777.600 | 15,44 | 14,80 | 15,35 | 00:00:00 | | 2002-03-14 | 14,81 | 386.600 | 15,01 | 14,66 | 15,00 | 00:00:00 | | 2002-03-15 | 14,53 | 586.800 | 14,92 | 14,50 | 14,91 | 00:00:00 | | 2002-03-18 | 15,65 | 860.000 | 15,77 | 14,50 | 14,50 | 00:00:00 | | 2002-03-19 | 15,44 | 789.200 | 15,95 | 15,40 | 15,80 | 00:00:00 | | 2002-03-20 | 15,85 | 1.201.600 | 15,93 | 15,44 | 15,50 | 00:00:00 | | 2002-03-21 | 16,40 | 1.271.000 | 16,70 | 15,98 | 16,00 | 00:00:00 | | 2002-03-22 | 17,00 | 1.932.600 | 17,25 | 16,75 | 16,76 | 00:00:00 | | 2002-03-25 | 17,96 | 2.334.800 | 17,98 | 17,05 | 17,30 | 00:00:00 | | 2002-03-26 | 17,45 | 1.196.800 | 17,96 | 17,11 | 17,96 | 00:00:00 | | 2002-03-27 | 17,82 | 1.906.600 | 18,35 | 17,76 | 17,80 | 00:00:00 | | 2002-03-28 | 17,45 | 964.800 | 18,04 | 17,35 | 17,83 | 00:00:00 | | 2002-04-01 | 18,13 | 1.509.400 | 18,19 | 17,45 | 17,49 | 00:00:00 | | 2002-04-02 | 17,90 | 1.493.600 | 18,58 | 17,74 | 18,58 | 00:00:00 | | 2002-04-03 | 17,68 | 954.000 | 17,90 | 17,33 | 17,65 | 00:00:00 | | 2002-04-04 | 17,25 | 1.237.200 | 17,73 | 17,01 | 17,67 | 00:00:00 | | 2002-04-05 | 16,65 | 1.440.000 | 17,44 | 16,40 | 17,40 | 00:00:00 | | 2002-04-08 | 16,75 | 923.000 | 17,00 | 16,55 | 16,75 | 00:00:00 | | 2002-04-09 | 16,12 | 706.800 | 16,64 | 16,08 | 16,60 | 00:00:00 | | 2002-04-10 | 17,12 | 1.376.600 | 17,12 | 16,07 | 16,07 | 00:00:00 | | 2002-04-11 | 16,41 | 4.005.600 | 17,21 | 16,40 | 17,15 | 00:00:00 | | 2002-04-12 | 16,40 | 951.400 | 16,58 | 15,80 | 16,41 | 00:00:00 | | 2002-04-15 | 16,39 | 728.800 | 16,59 | 16,26 | 16,41 | 00:00:00 | | 2002-04-16 | 16,02 | 898.800 | 16,50 | 15,96 | 16,40 | 00:00:00 | | 2002-04-17 | 16,52 | 1.579.000 | 16,75 | 16,35 | 16,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
