Última Hora: "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Negociador de Bruxelas para o Brexit abre as portas a um entendimento com o Reino Unido - Jornal Económico" Thu, 17 Jan 2019 13:30:00 GMT    "PCP ataca TVI após reportagem sobre genro de Jerónimo de Sousa - Jornal de Notícias" Thu, 17 Jan 2019 23:18:00 GMT    "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 08:45:25 GMT   "Rio: "PS pode perder. Temos de construir a possibilidade de o PSD ganhar" - Jornal de Notícias" Fri, 18 Jan 2019 04:14:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "PSD. Passos de volta? Carlos César diz que "no interior do PSD" já se fala disso - PÚBLICO" Wed, 16 Jan 2019 10:47:00 GMT    "Perguntas e respostas: o que diz a ciência sobre a canábis? - TSF Online" Thu, 17 Jan 2019 08:40:01 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.17 (+0.99%) GOL -PN - [Ticker: GOLL4.SA]Gráfico GOL         -PN    Noticias GOL         -PN    Descargar Históricos de Metastock GOL         -PN   y Otros  Análisis Técnico GOL         -PN    
Última Transacción21,430Hora de Cotización2018-12-03 - 00:00:00
Variación--0.17 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo22,070Mínimo21,280
Volumen1.940.700Volumen Medio (3m)0
Demanda / Oferta13,910 x 0 - 13,930 x 0Yield
Cierre Anterior21,600PER0,00%
Apertura21,900EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 GOLL4.SA desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-2428,002.276.30029,0028,0028,5000:00:00
2004-06-2528,00915.70028,5927,0028,5900:00:00
2004-06-2826,67603.70028,0026,0028,0000:00:00
2004-06-2926,50545.20026,9026,4026,8000:00:00
2004-06-3026,50611.90026,6025,7326,5000:00:00
2004-07-0126,05797.00026,4926,0026,4900:00:00
2004-07-0225,001.242.50026,0125,0026,0100:00:00
2004-07-0525,90826.10025,9724,6524,8100:00:00
2004-07-0625,801.175.10026,2125,4925,5000:00:00
2004-07-0726,90172.90027,0025,8025,9900:00:00
2004-07-0826,45125.20026,8926,4426,8000:00:00
2004-07-0926,45026,4526,4526,4500:00:00
2004-07-1226,10133.60027,5025,9626,4400:00:00
2004-07-1325,95261.50026,2025,8426,0700:00:00
2004-07-1425,5887.70026,0025,5225,8000:00:00
2004-07-1525,50128.20025,6625,5025,5200:00:00
2004-07-1625,55127.00025,6525,3025,5000:00:00
2004-07-1925,30282.40025,9725,1025,9700:00:00
2004-07-2025,6089.10025,6525,1225,4500:00:00
2004-07-2125,27110.50026,0025,2625,7900:00:00
2004-07-2225,3075.30025,8524,8025,0200:00:00
2004-07-2325,51684.30025,9025,3025,3000:00:00
2004-07-2625,30104.30025,8525,3025,6000:00:00
2004-07-2725,80156.90025,9525,0225,0200:00:00
2004-07-2825,75288.20025,8625,3825,8000:00:00
2004-07-2925,6215.30025,8025,4725,7400:00:00
2004-07-3025,7490.50025,7925,3625,5000:00:00
2004-08-0225,7086.70026,0025,4025,4000:00:00
2004-08-0325,60110.80026,0025,6025,7000:00:00
2004-08-0426,11264.00027,0025,5025,5000:00:00
2004-08-0526,50165.70027,0026,2526,4000:00:00
2004-08-0626,5043.20026,7526,3026,6000:00:00
2004-08-0926,6049.90026,7026,3026,3000:00:00
2004-08-1026,85251.40026,9926,4026,7000:00:00
2004-08-1127,05147.10027,2026,7526,8700:00:00
2004-08-1226,9070.30027,2026,8027,1000:00:00
2004-08-1327,0537.70027,2026,8027,0000:00:00
2004-08-1626,9057.60027,3026,9027,1400:00:00
2004-08-1726,7559.20026,9426,7526,8000:00:00
2004-08-1826,1197.80026,7926,0026,7000:00:00
2004-08-1926,0087.00026,2525,9026,2000:00:00
2004-08-2026,0035.70026,1525,8726,0000:00:00
2004-08-2325,9061.20026,1025,8026,1000:00:00
2004-08-2425,7972.80025,9925,7025,8000:00:00
2004-08-2525,7079.20026,3925,5125,7300:00:00
2004-08-2625,9437.20026,1925,5026,1900:00:00
2004-08-2726,0028.00026,1025,6225,6200:00:00
2004-08-3025,6733.80026,5025,6026,0000:00:00
2004-08-3126,00172.60026,1025,6025,9900:00:00
2004-09-0126,3092.40026,5025,6325,9900:00:00
2004-09-0226,0199.30026,5026,0026,0200:00:00
2004-09-0326,0035.70026,4325,9525,9500:00:00
2004-09-0625,906.60026,0025,9025,9000:00:00
2004-09-0725,90025,9025,9025,9000:00:00
2004-09-0826,80392.70027,1026,3926,3900:00:00
2004-09-0927,20201.80027,4526,8026,8000:00:00
2004-09-1027,60201.60028,0027,0727,0800:00:00
2004-09-1329,00513.50029,5027,5027,7000:00:00
2004-09-1430,25375.00030,4028,6328,8000:00:00
2004-09-1530,10132.30030,9830,0030,2500:00:00
2004-09-1630,35123.80030,4929,9529,9900:00:00
2004-09-1729,9581.50030,2029,4129,4100:00:00
2004-09-2029,9673.90030,2929,7029,7000:00:00
2004-09-2130,1099.30030,2429,7129,7100:00:00
2004-09-2229,9048.20030,0529,5129,5100:00:00
2004-09-2330,0081.00030,3029,8130,1400:00:00
2004-09-2429,9048.80030,3729,7530,1900:00:00
2004-09-2729,1036.00030,3028,9529,0000:00:00
2004-09-2829,3024.90029,5028,8929,0000:00:00
2004-09-2929,2028.20029,4929,0129,3400:00:00
2004-09-3028,7081.50029,0628,6729,0000:00:00
2004-10-0129,1068.70029,2028,5429,0000:00:00
2004-10-0428,5580.80029,2027,8129,0000:00:00
2004-10-0527,5589.40028,5027,0528,5000:00:00
2004-10-0627,72112.50027,8927,1927,1900:00:00
2004-10-0727,7012.90027,8027,6027,6000:00:00
2004-10-0827,504.00027,7527,5027,5200:00:00
2004-10-1128,009.00028,3027,5628,0000:00:00
2004-10-1228,00028,0028,0028,0000:00:00
2004-10-1327,6236.20028,3027,6228,1000:00:00
2004-10-1427,7139.70027,8027,0027,3000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters