|
 GOL -PN - [Ticker: GOLL4.SA] |     | | Última Transacción | 9,320 | Hora de Cotización | 2012-05-22 - 21:08 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [8,860 - 20,840] | | Máximo | 9,940 | Mínimo | 9,300 | | Volumen | 3.110.900 | Volumen Medio (3m) | 2.159.190 | | Demanda / Oferta | N/A | Yield | 1,89 | | Cierre Anterior | 9,320 | PER | 103,48% | | Apertura | 9,890 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 11.020 | Objetivo Estimado 1 Año | N/A | | 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 GOLL4.SA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-24 | 28,00 | 2.276.300 | 29,00 | 28,00 | 28,50 | 00:00:00 | | 2004-06-25 | 28,00 | 915.700 | 28,59 | 27,00 | 28,59 | 00:00:00 | | 2004-06-28 | 26,67 | 603.700 | 28,00 | 26,00 | 28,00 | 00:00:00 | | 2004-06-29 | 26,50 | 545.200 | 26,90 | 26,40 | 26,80 | 00:00:00 | | 2004-06-30 | 26,50 | 611.900 | 26,60 | 25,73 | 26,50 | 00:00:00 | | 2004-07-01 | 26,05 | 797.000 | 26,49 | 26,00 | 26,49 | 00:00:00 | | 2004-07-02 | 25,00 | 1.242.500 | 26,01 | 25,00 | 26,01 | 00:00:00 | | 2004-07-05 | 25,90 | 826.100 | 25,97 | 24,65 | 24,81 | 00:00:00 | | 2004-07-06 | 25,80 | 1.175.100 | 26,21 | 25,49 | 25,50 | 00:00:00 | | 2004-07-07 | 26,90 | 172.900 | 27,00 | 25,80 | 25,99 | 00:00:00 | | 2004-07-08 | 26,45 | 125.200 | 26,89 | 26,44 | 26,80 | 00:00:00 | | 2004-07-09 | 26,45 | 0 | 26,45 | 26,45 | 26,45 | 00:00:00 | | 2004-07-12 | 26,10 | 133.600 | 27,50 | 25,96 | 26,44 | 00:00:00 | | 2004-07-13 | 25,95 | 261.500 | 26,20 | 25,84 | 26,07 | 00:00:00 | | 2004-07-14 | 25,58 | 87.700 | 26,00 | 25,52 | 25,80 | 00:00:00 | | 2004-07-15 | 25,50 | 128.200 | 25,66 | 25,50 | 25,52 | 00:00:00 | | 2004-07-16 | 25,55 | 127.000 | 25,65 | 25,30 | 25,50 | 00:00:00 | | 2004-07-19 | 25,30 | 282.400 | 25,97 | 25,10 | 25,97 | 00:00:00 | | 2004-07-20 | 25,60 | 89.100 | 25,65 | 25,12 | 25,45 | 00:00:00 | | 2004-07-21 | 25,27 | 110.500 | 26,00 | 25,26 | 25,79 | 00:00:00 | | 2004-07-22 | 25,30 | 75.300 | 25,85 | 24,80 | 25,02 | 00:00:00 | | 2004-07-23 | 25,51 | 684.300 | 25,90 | 25,30 | 25,30 | 00:00:00 | | 2004-07-26 | 25,30 | 104.300 | 25,85 | 25,30 | 25,60 | 00:00:00 | | 2004-07-27 | 25,80 | 156.900 | 25,95 | 25,02 | 25,02 | 00:00:00 | | 2004-07-28 | 25,75 | 288.200 | 25,86 | 25,38 | 25,80 | 00:00:00 | | 2004-07-29 | 25,62 | 15.300 | 25,80 | 25,47 | 25,74 | 00:00:00 | | 2004-07-30 | 25,74 | 90.500 | 25,79 | 25,36 | 25,50 | 00:00:00 | | 2004-08-02 | 25,70 | 86.700 | 26,00 | 25,40 | 25,40 | 00:00:00 | | 2004-08-03 | 25,60 | 110.800 | 26,00 | 25,60 | 25,70 | 00:00:00 | | 2004-08-04 | 26,11 | 264.000 | 27,00 | 25,50 | 25,50 | 00:00:00 | | 2004-08-05 | 26,50 | 165.700 | 27,00 | 26,25 | 26,40 | 00:00:00 | | 2004-08-06 | 26,50 | 43.200 | 26,75 | 26,30 | 26,60 | 00:00:00 | | 2004-08-09 | 26,60 | 49.900 | 26,70 | 26,30 | 26,30 | 00:00:00 | | 2004-08-10 | 26,85 | 251.400 | 26,99 | 26,40 | 26,70 | 00:00:00 | | 2004-08-11 | 27,05 | 147.100 | 27,20 | 26,75 | 26,87 | 00:00:00 | | 2004-08-12 | 26,90 | 70.300 | 27,20 | 26,80 | 27,10 | 00:00:00 | | 2004-08-13 | 27,05 | 37.700 | 27,20 | 26,80 | 27,00 | 00:00:00 | | 2004-08-16 | 26,90 | 57.600 | 27,30 | 26,90 | 27,14 | 00:00:00 | | 2004-08-17 | 26,75 | 59.200 | 26,94 | 26,75 | 26,80 | 00:00:00 | | 2004-08-18 | 26,11 | 97.800 | 26,79 | 26,00 | 26,70 | 00:00:00 | | 2004-08-19 | 26,00 | 87.000 | 26,25 | 25,90 | 26,20 | 00:00:00 | | 2004-08-20 | 26,00 | 35.700 | 26,15 | 25,87 | 26,00 | 00:00:00 | | 2004-08-23 | 25,90 | 61.200 | 26,10 | 25,80 | 26,10 | 00:00:00 | | 2004-08-24 | 25,79 | 72.800 | 25,99 | 25,70 | 25,80 | 00:00:00 | | 2004-08-25 | 25,70 | 79.200 | 26,39 | 25,51 | 25,73 | 00:00:00 | | 2004-08-26 | 25,94 | 37.200 | 26,19 | 25,50 | 26,19 | 00:00:00 | | 2004-08-27 | 26,00 | 28.000 | 26,10 | 25,62 | 25,62 | 00:00:00 | | 2004-08-30 | 25,67 | 33.800 | 26,50 | 25,60 | 26,00 | 00:00:00 | | 2004-08-31 | 26,00 | 172.600 | 26,10 | 25,60 | 25,99 | 00:00:00 | | 2004-09-01 | 26,30 | 92.400 | 26,50 | 25,63 | 25,99 | 00:00:00 | | 2004-09-02 | 26,01 | 99.300 | 26,50 | 26,00 | 26,02 | 00:00:00 | | 2004-09-03 | 26,00 | 35.700 | 26,43 | 25,95 | 25,95 | 00:00:00 | | 2004-09-06 | 25,90 | 6.600 | 26,00 | 25,90 | 25,90 | 00:00:00 | | 2004-09-07 | 25,90 | 0 | 25,90 | 25,90 | 25,90 | 00:00:00 | | 2004-09-08 | 26,80 | 392.700 | 27,10 | 26,39 | 26,39 | 00:00:00 | | 2004-09-09 | 27,20 | 201.800 | 27,45 | 26,80 | 26,80 | 00:00:00 | | 2004-09-10 | 27,60 | 201.600 | 28,00 | 27,07 | 27,08 | 00:00:00 | | 2004-09-13 | 29,00 | 513.500 | 29,50 | 27,50 | 27,70 | 00:00:00 | | 2004-09-14 | 30,25 | 375.000 | 30,40 | 28,63 | 28,80 | 00:00:00 | | 2004-09-15 | 30,10 | 132.300 | 30,98 | 30,00 | 30,25 | 00:00:00 | | 2004-09-16 | 30,35 | 123.800 | 30,49 | 29,95 | 29,99 | 00:00:00 | | 2004-09-17 | 29,95 | 81.500 | 30,20 | 29,41 | 29,41 | 00:00:00 | | 2004-09-20 | 29,96 | 73.900 | 30,29 | 29,70 | 29,70 | 00:00:00 | | 2004-09-21 | 30,10 | 99.300 | 30,24 | 29,71 | 29,71 | 00:00:00 | | 2004-09-22 | 29,90 | 48.200 | 30,05 | 29,51 | 29,51 | 00:00:00 | | 2004-09-23 | 30,00 | 81.000 | 30,30 | 29,81 | 30,14 | 00:00:00 | | 2004-09-24 | 29,90 | 48.800 | 30,37 | 29,75 | 30,19 | 00:00:00 | | 2004-09-27 | 29,10 | 36.000 | 30,30 | 28,95 | 29,00 | 00:00:00 | | 2004-09-28 | 29,30 | 24.900 | 29,50 | 28,89 | 29,00 | 00:00:00 | | 2004-09-29 | 29,20 | 28.200 | 29,49 | 29,01 | 29,34 | 00:00:00 | | 2004-09-30 | 28,70 | 81.500 | 29,06 | 28,67 | 29,00 | 00:00:00 | | 2004-10-01 | 29,10 | 68.700 | 29,20 | 28,54 | 29,00 | 00:00:00 | | 2004-10-04 | 28,55 | 80.800 | 29,20 | 27,81 | 29,00 | 00:00:00 | | 2004-10-05 | 27,55 | 89.400 | 28,50 | 27,05 | 28,50 | 00:00:00 | | 2004-10-06 | 27,72 | 112.500 | 27,89 | 27,19 | 27,19 | 00:00:00 | | 2004-10-07 | 27,70 | 12.900 | 27,80 | 27,60 | 27,60 | 00:00:00 | | 2004-10-08 | 27,50 | 4.000 | 27,75 | 27,50 | 27,52 | 00:00:00 | | 2004-10-11 | 28,00 | 9.000 | 28,30 | 27,56 | 28,00 | 00:00:00 | | 2004-10-12 | 28,00 | 0 | 28,00 | 28,00 | 28,00 | 00:00:00 | | 2004-10-13 | 27,62 | 36.200 | 28,30 | 27,62 | 28,10 | 00:00:00 | | 2004-10-14 | 27,71 | 39.700 | 27,80 | 27,00 | 27,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
