|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-17 | 16,52 | 1.579.000 | 16,75 | 16,35 | 16,65 | 00:00:00 | | 2002-04-18 | 16,41 | 2.369.000 | 17,25 | 16,30 | 16,95 | 00:00:00 | | 2002-04-19 | 17,00 | 1.270.800 | 17,04 | 16,29 | 16,30 | 00:00:00 | | 2002-04-22 | 17,06 | 1.348.800 | 17,26 | 16,70 | 17,10 | 00:00:00 | | 2002-04-23 | 17,47 | 1.426.400 | 17,49 | 16,92 | 17,10 | 00:00:00 | | 2002-04-24 | 17,48 | 1.350.200 | 17,54 | 17,30 | 17,48 | 00:00:00 | | 2002-04-25 | 17,50 | 2.492.400 | 18,33 | 17,45 | 18,28 | 00:00:00 | | 2002-04-26 | 18,47 | 1.896.200 | 18,47 | 17,30 | 17,50 | 00:00:00 | | 2002-04-29 | 18,58 | 1.900.200 | 18,84 | 18,21 | 18,45 | 00:00:00 | | 2002-04-30 | 17,81 | 1.232.800 | 18,20 | 17,67 | 18,20 | 00:00:00 | | 2002-05-01 | 18,22 | 2.418.600 | 18,64 | 17,60 | 17,80 | 00:00:00 | | 2002-05-02 | 18,58 | 1.590.400 | 18,90 | 18,23 | 18,23 | 00:00:00 | | 2002-05-03 | 19,11 | 1.431.800 | 19,22 | 18,80 | 19,12 | 00:00:00 | | 2002-05-06 | 19,27 | 1.213.600 | 19,36 | 18,75 | 19,11 | 00:00:00 | | 2002-05-07 | 18,90 | 1.332.000 | 19,23 | 18,80 | 19,04 | 00:00:00 | | 2002-05-08 | 18,12 | 1.829.200 | 18,69 | 17,74 | 18,40 | 00:00:00 | | 2002-05-09 | 18,35 | 816.600 | 18,40 | 18,00 | 18,25 | 00:00:00 | | 2002-05-10 | 18,71 | 1.679.400 | 18,88 | 18,30 | 18,50 | 00:00:00 | | 2002-05-13 | 19,48 | 1.410.200 | 19,48 | 18,60 | 18,80 | 00:00:00 | | 2002-05-14 | 18,12 | 1.703.000 | 19,10 | 17,98 | 19,09 | 00:00:00 | | 2002-05-15 | 17,71 | 1.815.800 | 18,44 | 17,62 | 18,43 | 00:00:00 | | 2002-05-16 | 18,17 | 1.163.600 | 18,26 | 17,98 | 18,01 | 00:00:00 | | 2002-05-17 | 19,00 | 1.557.000 | 19,00 | 18,19 | 18,25 | 00:00:00 | | 2002-05-20 | 21,00 | 3.252.400 | 21,10 | 19,01 | 19,20 | 00:00:00 | | 2002-05-21 | 21,95 | 4.087.200 | 21,98 | 20,28 | 20,99 | 00:00:00 | | 2002-05-22 | 21,41 | 4.733.000 | 23,25 | 21,40 | 22,75 | 00:00:00 | | 2002-05-23 | 22,27 | 4.573.000 | 22,51 | 20,45 | 20,50 | 00:00:00 | | 2002-05-24 | 22,16 | 3.088.400 | 22,70 | 21,92 | 22,26 | 00:00:00 | | 2002-05-28 | 23,21 | 2.864.400 | 23,38 | 21,52 | 22,10 | 00:00:00 | | 2002-05-29 | 11,85 | 3.551.500 | 12,10 | 11,42 | 11,82 | 00:00:00 | | 2002-05-30 | 11,77 | 3.428.000 | 12,09 | 11,33 | 11,90 | 00:00:00 | | 2002-05-31 | 11,75 | 2.715.000 | 12,10 | 11,30 | 11,90 | 00:00:00 | | 2002-06-03 | 11,85 | 2.195.400 | 12,00 | 11,57 | 11,75 | 00:00:00 | | 2002-06-04 | 11,60 | 2.942.000 | 12,35 | 11,60 | 12,09 | 00:00:00 | | 2002-06-05 | 10,92 | 3.332.000 | 11,00 | 10,40 | 10,70 | 00:00:00 | | 2002-06-06 | 11,20 | 2.084.400 | 11,44 | 10,90 | 11,10 | 00:00:00 | | 2002-06-07 | 10,46 | 2.367.500 | 11,59 | 10,46 | 11,52 | 00:00:00 | | 2002-06-10 | 9,66 | 3.606.200 | 10,76 | 9,66 | 10,00 | 00:00:00 | | 2002-06-11 | 10,38 | 4.343.400 | 10,40 | 9,02 | 9,05 | 00:00:00 | | 2002-06-12 | 9,97 | 2.082.700 | 10,54 | 9,80 | 10,43 | 00:00:00 | | 2002-06-13 | 10,00 | 1.305.800 | 10,05 | 9,55 | 9,90 | 00:00:00 | | 2002-06-14 | 10,41 | 2.196.900 | 10,94 | 10,16 | 10,47 | 00:00:00 | | 2002-06-17 | 9,65 | 1.229.100 | 10,39 | 9,65 | 10,39 | 00:00:00 | | 2002-06-18 | 10,17 | 1.497.000 | 10,20 | 9,69 | 10,15 | 00:00:00 | | 2002-06-19 | 10,28 | 1.643.200 | 10,50 | 10,03 | 10,45 | 00:00:00 | | 2002-06-20 | 10,98 | 2.572.000 | 11,05 | 10,30 | 10,30 | 00:00:00 | | 2002-06-21 | 11,05 | 2.200.800 | 11,34 | 10,61 | 11,05 | 00:00:00 | | 2002-06-24 | 11,18 | 2.086.400 | 11,55 | 10,60 | 11,55 | 00:00:00 | | 2002-06-25 | 10,94 | 1.971.300 | 11,24 | 10,30 | 10,95 | 00:00:00 | | 2002-06-26 | 10,55 | 2.083.100 | 11,75 | 10,55 | 11,74 | 00:00:00 | | 2002-06-27 | 10,36 | 2.112.700 | 10,74 | 10,25 | 10,31 | 00:00:00 | | 2002-06-28 | 9,95 | 1.584.700 | 10,58 | 9,78 | 10,37 | 00:00:00 | | 2002-07-01 | 10,85 | 1.731.600 | 10,85 | 9,50 | 9,98 | 00:00:00 | | 2002-07-02 | 9,90 | 1.825.100 | 10,82 | 9,90 | 10,82 | 00:00:00 | | 2002-07-03 | 9,55 | 1.419.700 | 10,06 | 9,50 | 9,80 | 00:00:00 | | 2002-07-05 | 9,31 | 733.800 | 9,65 | 9,26 | 9,45 | 00:00:00 | | 2002-07-08 | 9,90 | 1.471.300 | 9,95 | 9,41 | 9,45 | 00:00:00 | | 2002-07-09 | 10,78 | 2.101.000 | 10,90 | 10,00 | 10,00 | 00:00:00 | | 2002-07-10 | 11,25 | 2.209.400 | 11,25 | 10,39 | 10,70 | 00:00:00 | | 2002-07-11 | 10,63 | 2.169.000 | 11,20 | 10,50 | 11,20 | 00:00:00 | | 2002-07-12 | 10,80 | 1.251.000 | 10,80 | 10,20 | 10,25 | 00:00:00 | | 2002-07-15 | 10,10 | 1.925.000 | 11,20 | 10,10 | 11,09 | 00:00:00 | | 2002-07-16 | 10,05 | 1.260.300 | 10,40 | 9,92 | 10,10 | 00:00:00 | | 2002-07-17 | 9,58 | 1.589.900 | 9,99 | 9,48 | 9,76 | 00:00:00 | | 2002-07-18 | 10,00 | 1.103.400 | 10,09 | 9,55 | 9,59 | 00:00:00 | | 2002-07-19 | 10,35 | 1.900.300 | 10,54 | 9,92 | 10,50 | 00:00:00 | | 2002-07-22 | 9,50 | 1.773.300 | 10,35 | 9,20 | 10,35 | 00:00:00 | | 2002-07-23 | 8,75 | 4.776.700 | 9,12 | 7,91 | 9,03 | 00:00:00 | | 2002-07-24 | 8,90 | 2.847.700 | 8,90 | 7,50 | 7,50 | 00:00:00 | | 2002-07-25 | 7,82 | 1.795.300 | 8,75 | 7,80 | 8,50 | 00:00:00 | | 2002-07-26 | 7,17 | 4.545.700 | 7,49 | 6,40 | 7,30 | 00:00:00 | | 2002-07-29 | 7,68 | 1.776.700 | 7,76 | 6,97 | 6,97 | 00:00:00 | | 2002-07-30 | 8,55 | 1.853.700 | 8,70 | 8,10 | 8,20 | 00:00:00 | | 2002-07-31 | 8,48 | 1.813.100 | 9,10 | 8,31 | 8,87 | 00:00:00 | | 2002-08-01 | 8,73 | 1.382.500 | 8,74 | 7,83 | 7,90 | 00:00:00 | | 2002-08-02 | 9,10 | 1.535.900 | 9,30 | 8,76 | 8,80 | 00:00:00 | | 2002-08-05 | 8,29 | 2.240.000 | 9,63 | 8,25 | 9,60 | 00:00:00 | | 2002-08-06 | 8,70 | 1.218.800 | 8,70 | 8,06 | 8,27 | 00:00:00 | | 2002-08-07 | 9,05 | 1.882.500 | 9,45 | 8,93 | 9,34 | 00:00:00 | | 2002-08-08 | 8,70 | 1.249.500 | 9,10 | 8,45 | 9,10 | 00:00:00 | | 2002-08-09 | 9,16 | 1.652.500 | 9,38 | 8,60 | 8,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
