|
 GOL -PN - [Ticker: GOLL4.SA] |     | | Última Transacción | 21,430 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.17 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 22,070 | Mínimo | 21,280 | | Volumen | 1.940.700 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,910 x 0 - 13,930 x 0 | Yield | | | Cierre Anterior | 21,600 | PER | 0,00% | | Apertura | 21,900 | 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 GOLL4.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-17 | 57,19 | 398.100 | 58,39 | 56,90 | 57,29 | 00:00:00 | | 2007-04-18 | 58,85 | 765.200 | 59,39 | 57,10 | 57,20 | 00:00:00 | | 2007-04-19 | 58,85 | 513.200 | 59,30 | 57,50 | 58,00 | 00:00:00 | | 2007-04-20 | 60,01 | 778.800 | 60,55 | 59,05 | 59,34 | 00:00:00 | | 2007-04-23 | 60,01 | 591.700 | 60,60 | 59,50 | 60,20 | 00:00:00 | | 2007-04-24 | 60,40 | 462.900 | 60,65 | 58,85 | 60,18 | 00:00:00 | | 2007-04-25 | 60,25 | 934.700 | 61,01 | 59,50 | 60,59 | 00:00:00 | | 2007-04-26 | 59,31 | 564.900 | 60,60 | 59,31 | 60,50 | 00:00:00 | | 2007-04-27 | 59,00 | 374.200 | 59,10 | 58,11 | 59,00 | 00:00:00 | | 2007-04-30 | 57,80 | 709.100 | 59,29 | 57,80 | 59,00 | 00:00:00 | | 2007-05-02 | 58,50 | 659.800 | 58,89 | 57,76 | 58,00 | 00:00:00 | | 2007-05-03 | 59,10 | 424.700 | 59,29 | 58,61 | 58,80 | 00:00:00 | | 2007-05-04 | 58,80 | 218.700 | 59,67 | 58,80 | 59,14 | 00:00:00 | | 2007-05-07 | 57,41 | 326.200 | 59,01 | 57,41 | 59,01 | 00:00:00 | | 2007-05-08 | 56,11 | 724.700 | 57,42 | 55,40 | 57,20 | 00:00:00 | | 2007-05-09 | 56,20 | 1.053.700 | 57,46 | 56,00 | 57,15 | 00:00:00 | | 2007-05-10 | 54,99 | 862.700 | 56,31 | 54,70 | 56,31 | 00:00:00 | | 2007-05-11 | 56,00 | 558.300 | 56,60 | 55,37 | 55,37 | 00:00:00 | | 2007-05-14 | 56,30 | 508.600 | 57,04 | 56,01 | 56,20 | 00:00:00 | | 2007-05-15 | 56,00 | 484.000 | 56,89 | 56,00 | 56,70 | 00:00:00 | | 2007-05-16 | 57,48 | 549.100 | 57,52 | 55,95 | 56,17 | 00:00:00 | | 2007-05-17 | 57,30 | 400.600 | 57,78 | 56,85 | 57,45 | 00:00:00 | | 2007-05-18 | 58,50 | 476.700 | 58,61 | 57,30 | 57,30 | 00:00:00 | | 2007-05-21 | 59,50 | 772.300 | 59,70 | 58,50 | 59,01 | 00:00:00 | | 2007-05-22 | 60,49 | 787.000 | 60,72 | 59,40 | 59,56 | 00:00:00 | | 2007-05-23 | 59,80 | 977.300 | 60,95 | 59,80 | 60,47 | 00:00:00 | | 2007-05-24 | 59,40 | 842.700 | 60,15 | 58,80 | 59,75 | 00:00:00 | | 2007-05-25 | 61,20 | 691.900 | 61,60 | 59,60 | 59,60 | 00:00:00 | | 2007-05-28 | 63,00 | 552.400 | 63,14 | 61,37 | 61,55 | 00:00:00 | | 2007-05-29 | 62,50 | 913.100 | 63,20 | 61,52 | 62,99 | 00:00:00 | | 2007-05-30 | 62,92 | 519.100 | 63,32 | 60,30 | 61,03 | 00:00:00 | | 2007-05-31 | 63,74 | 731.200 | 64,41 | 63,29 | 63,29 | 00:00:00 | | 2007-06-01 | 64,74 | 756.500 | 64,99 | 64,43 | 64,50 | 00:00:00 | | 2007-06-04 | 63,68 | 660.300 | 64,55 | 62,83 | 64,20 | 00:00:00 | | 2007-06-05 | 63,47 | 426.000 | 63,99 | 62,63 | 63,66 | 00:00:00 | | 2007-06-06 | 61,60 | 520.900 | 63,15 | 61,30 | 63,15 | 00:00:00 | | 2007-06-08 | 61,46 | 443.900 | 62,20 | 59,75 | 60,01 | 00:00:00 | | 2007-06-11 | 61,25 | 214.300 | 62,20 | 61,25 | 61,99 | 00:00:00 | | 2007-06-12 | 60,60 | 566.200 | 62,99 | 60,55 | 61,30 | 00:00:00 | | 2007-06-13 | 61,47 | 587.500 | 61,90 | 60,12 | 61,17 | 00:00:00 | | 2007-06-14 | 61,29 | 252.100 | 62,20 | 61,15 | 61,90 | 00:00:00 | | 2007-06-15 | 62,14 | 266.800 | 62,40 | 61,54 | 61,58 | 00:00:00 | | 2007-06-18 | 63,79 | 624.400 | 64,20 | 62,20 | 62,20 | 00:00:00 | | 2007-06-19 | 65,37 | 570.000 | 65,59 | 63,80 | 63,80 | 00:00:00 | | 2007-06-20 | 65,47 | 722.200 | 65,60 | 63,55 | 64,69 | 00:00:00 | | 2007-06-21 | 64,75 | 382.600 | 65,10 | 64,45 | 65,00 | 00:00:00 | | 2007-06-22 | 64,10 | 613.000 | 64,69 | 63,11 | 64,69 | 00:00:00 | | 2007-06-25 | 64,01 | 490.500 | 65,10 | 63,23 | 63,99 | 00:00:00 | | 2007-06-26 | 63,65 | 278.100 | 64,20 | 63,65 | 64,17 | 00:00:00 | | 2007-06-27 | 64,14 | 487.400 | 64,19 | 62,20 | 63,46 | 00:00:00 | | 2007-06-28 | 63,86 | 293.800 | 64,60 | 63,66 | 63,66 | 00:00:00 | | 2007-06-29 | 63,81 | 226.900 | 64,89 | 62,80 | 64,10 | 00:00:00 | | 2007-07-02 | 63,00 | 319.700 | 63,81 | 62,81 | 63,81 | 00:00:00 | | 2007-07-03 | 62,25 | 250.200 | 63,60 | 62,25 | 63,30 | 00:00:00 | | 2007-07-04 | 60,85 | 335.600 | 62,40 | 60,81 | 62,21 | 00:00:00 | | 2007-07-05 | 61,98 | 333.800 | 62,07 | 60,20 | 61,09 | 00:00:00 | | 2007-07-06 | 59,90 | 806.900 | 59,90 | 59,90 | 59,90 | 00:00:00 | | 2007-07-10 | 57,98 | 677.700 | 59,19 | 57,77 | 59,19 | 00:00:00 | | 2007-07-11 | 57,35 | 634.500 | 58,30 | 57,22 | 58,09 | 00:00:00 | | 2007-07-12 | 57,70 | 1.175.900 | 58,13 | 56,40 | 57,51 | 00:00:00 | | 2007-07-13 | 57,79 | 530.500 | 58,40 | 57,41 | 57,95 | 00:00:00 | | 2007-07-16 | 57,44 | 601.100 | 58,19 | 57,02 | 58,19 | 00:00:00 | | 2007-07-17 | 56,39 | 780.100 | 57,90 | 56,39 | 57,52 | 00:00:00 | | 2007-07-18 | 54,90 | 1.950.700 | 55,40 | 52,88 | 53,20 | 00:00:00 | | 2007-07-19 | 52,68 | 1.287.000 | 55,43 | 52,68 | 55,17 | 00:00:00 | | 2007-07-20 | 52,05 | 974.100 | 53,73 | 51,90 | 53,73 | 00:00:00 | | 2007-07-23 | 50,76 | 728.300 | 52,10 | 50,50 | 52,10 | 00:00:00 | | 2007-07-24 | 50,00 | 1.112.000 | 50,55 | 49,05 | 50,55 | 00:00:00 | | 2007-07-25 | 48,32 | 822.100 | 50,44 | 47,90 | 50,44 | 00:00:00 | | 2007-07-26 | 48,00 | 1.048.000 | 48,98 | 46,20 | 47,28 | 00:00:00 | | 2007-07-27 | 47,60 | 697.500 | 49,40 | 47,60 | 47,90 | 00:00:00 | | 2007-07-30 | 47,60 | 520.600 | 48,70 | 47,32 | 48,00 | 00:00:00 | | 2007-07-31 | 46,51 | 567.100 | 48,38 | 46,51 | 47,96 | 00:00:00 | | 2007-08-01 | 46,19 | 713.700 | 46,79 | 45,20 | 46,51 | 00:00:00 | | 2007-08-02 | 46,70 | 437.000 | 47,10 | 46,01 | 46,69 | 00:00:00 | | 2007-08-03 | 45,56 | 415.000 | 47,00 | 45,15 | 46,70 | 00:00:00 | | 2007-08-06 | 46,36 | 460.400 | 46,83 | 44,66 | 45,87 | 00:00:00 | | 2007-08-07 | 47,80 | 451.400 | 47,80 | 46,30 | 46,69 | 00:00:00 | | 2007-08-08 | 47,49 | 603.000 | 48,40 | 47,00 | 48,30 | 00:00:00 | | 2007-08-09 | 48,70 | 695.500 | 49,00 | 45,05 | 46,47 | 00:00:00 | | 2007-08-10 | 49,39 | 1.544.400 | 49,64 | 47,00 | 47,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
