|
 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 | | 2007-08-10 | 49,39 | 1.544.400 | 49,64 | 47,00 | 47,11 | 00:00:00 | | 2007-08-13 | 48,95 | 548.600 | 50,00 | 48,39 | 49,66 | 00:00:00 | | 2007-08-14 | 48,00 | 557.500 | 49,30 | 46,72 | 48,86 | 00:00:00 | | 2007-08-15 | 46,71 | 1.226.400 | 48,79 | 46,50 | 47,40 | 00:00:00 | | 2007-08-16 | 43,50 | 1.046.500 | 47,20 | 42,00 | 44,65 | 00:00:00 | | 2007-08-17 | 44,59 | 609.400 | 45,30 | 42,91 | 45,30 | 00:00:00 | | 2007-08-20 | 42,61 | 773.000 | 46,00 | 42,61 | 45,06 | 00:00:00 | | 2007-08-21 | 43,90 | 1.013.200 | 44,30 | 42,16 | 42,98 | 00:00:00 | | 2007-08-22 | 44,10 | 375.400 | 44,75 | 43,55 | 44,50 | 00:00:00 | | 2007-08-23 | 42,99 | 467.500 | 44,55 | 42,70 | 44,35 | 00:00:00 | | 2007-08-24 | 43,98 | 553.100 | 44,48 | 42,61 | 43,00 | 00:00:00 | | 2007-08-27 | 43,48 | 332.700 | 44,50 | 43,48 | 43,60 | 00:00:00 | | 2007-08-28 | 43,69 | 361.500 | 43,93 | 43,00 | 43,25 | 00:00:00 | | 2007-08-29 | 44,20 | 322.200 | 44,55 | 43,40 | 43,80 | 00:00:00 | | 2007-08-30 | 42,89 | 770.800 | 45,26 | 42,75 | 44,45 | 00:00:00 | | 2007-08-31 | 43,50 | 1.776.200 | 43,85 | 42,55 | 43,84 | 00:00:00 | | 2007-09-03 | 43,00 | 315.900 | 43,84 | 42,69 | 43,50 | 00:00:00 | | 2007-09-04 | 43,00 | 1.115.300 | 43,69 | 42,61 | 43,06 | 00:00:00 | | 2007-09-05 | 41,85 | 861.100 | 42,99 | 41,51 | 42,69 | 00:00:00 | | 2007-09-06 | 40,60 | 686.600 | 42,48 | 40,60 | 42,19 | 00:00:00 | | 2007-09-10 | 37,20 | 1.385.800 | 39,97 | 37,19 | 39,85 | 00:00:00 | | 2007-09-11 | 36,96 | 993.300 | 38,03 | 36,96 | 38,03 | 00:00:00 | | 2007-09-12 | 36,61 | 810.700 | 37,41 | 36,48 | 37,01 | 00:00:00 | | 2007-09-13 | 37,39 | 590.400 | 37,39 | 36,70 | 36,98 | 00:00:00 | | 2007-09-14 | 38,99 | 1.001.500 | 39,19 | 36,50 | 37,00 | 00:00:00 | | 2007-09-17 | 39,41 | 720.100 | 39,65 | 38,12 | 39,00 | 00:00:00 | | 2007-09-18 | 40,57 | 1.226.100 | 40,61 | 39,25 | 40,00 | 00:00:00 | | 2007-09-19 | 44,90 | 3.814.700 | 45,40 | 42,50 | 43,61 | 00:00:00 | | 2007-09-20 | 43,50 | 1.412.600 | 46,50 | 43,10 | 45,89 | 00:00:00 | | 2007-09-21 | 43,06 | 618.500 | 44,19 | 43,06 | 43,69 | 00:00:00 | | 2007-09-24 | 41,99 | 795.900 | 44,00 | 41,78 | 43,20 | 00:00:00 | | 2007-09-25 | 44,70 | 1.135.300 | 44,95 | 41,89 | 41,89 | 00:00:00 | | 2007-09-26 | 44,29 | 743.000 | 45,80 | 43,94 | 45,46 | 00:00:00 | | 2007-09-27 | 45,20 | 609.000 | 45,40 | 44,01 | 44,36 | 00:00:00 | | 2007-09-28 | 44,44 | 536.200 | 45,00 | 43,43 | 44,85 | 00:00:00 | | 2007-10-01 | 44,00 | 732.600 | 44,61 | 43,50 | 44,40 | 00:00:00 | | 2007-10-02 | 43,10 | 955.600 | 44,00 | 42,95 | 44,00 | 00:00:00 | | 2007-10-03 | 42,80 | 1.055.900 | 43,10 | 42,24 | 43,09 | 00:00:00 | | 2007-10-04 | 42,33 | 863.100 | 43,70 | 41,73 | 42,80 | 00:00:00 | | 2007-10-05 | 43,20 | 1.273.600 | 43,56 | 42,00 | 42,95 | 00:00:00 | | 2007-10-08 | 44,70 | 717.400 | 45,00 | 43,00 | 43,39 | 00:00:00 | | 2007-10-09 | 46,85 | 1.843.500 | 47,05 | 45,31 | 45,51 | 00:00:00 | | 2007-10-10 | 47,76 | 1.665.400 | 49,20 | 46,65 | 47,00 | 00:00:00 | | 2007-10-11 | 47,60 | 883.300 | 48,93 | 47,00 | 48,22 | 00:00:00 | | 2007-10-15 | 48,49 | 967.000 | 48,70 | 47,85 | 47,85 | 00:00:00 | | 2007-10-16 | 47,30 | 842.500 | 48,12 | 47,01 | 47,97 | 00:00:00 | | 2007-10-17 | 47,50 | 930.500 | 48,20 | 45,26 | 47,56 | 00:00:00 | | 2007-10-18 | 46,99 | 440.300 | 47,15 | 45,70 | 46,50 | 00:00:00 | | 2007-10-19 | 45,00 | 657.100 | 47,40 | 45,00 | 46,45 | 00:00:00 | | 2007-10-22 | 46,75 | 665.700 | 46,96 | 43,50 | 44,50 | 00:00:00 | | 2007-10-23 | 47,70 | 753.300 | 47,70 | 46,50 | 46,86 | 00:00:00 | | 2007-10-24 | 46,80 | 602.500 | 48,29 | 46,00 | 47,97 | 00:00:00 | | 2007-10-25 | 45,80 | 505.700 | 47,50 | 45,72 | 47,20 | 00:00:00 | | 2007-10-26 | 45,76 | 490.200 | 46,40 | 45,38 | 46,37 | 00:00:00 | | 2007-10-29 | 46,15 | 453.900 | 47,00 | 45,99 | 45,99 | 00:00:00 | | 2007-10-30 | 47,80 | 1.127.100 | 48,18 | 46,30 | 46,30 | 00:00:00 | | 2007-10-31 | 47,70 | 897.900 | 49,00 | 47,25 | 48,90 | 00:00:00 | | 2007-11-01 | 46,74 | 785.800 | 47,50 | 46,45 | 47,50 | 00:00:00 | | 2007-11-05 | 46,06 | 512.000 | 46,68 | 45,75 | 45,99 | 00:00:00 | | 2007-11-06 | 47,30 | 686.300 | 47,78 | 46,70 | 46,80 | 00:00:00 | | 2007-11-07 | 46,00 | 635.900 | 47,50 | 46,00 | 46,31 | 00:00:00 | | 2007-11-08 | 43,21 | 992.600 | 46,70 | 42,20 | 46,25 | 00:00:00 | | 2007-11-09 | 43,99 | 1.871.300 | 44,20 | 40,50 | 43,50 | 00:00:00 | | 2007-11-12 | 42,00 | 780.900 | 43,49 | 42,00 | 43,49 | 00:00:00 | | 2007-11-13 | 44,39 | 1.227.400 | 44,40 | 42,10 | 42,50 | 00:00:00 | | 2007-11-14 | 47,25 | 1.496.200 | 47,25 | 44,55 | 44,60 | 00:00:00 | | 2007-11-16 | 47,61 | 1.892.500 | 48,09 | 45,82 | 46,85 | 00:00:00 | | 2007-11-19 | 45,43 | 664.600 | 47,49 | 45,27 | 47,49 | 00:00:00 | | 2007-11-21 | 45,09 | 836.200 | 45,09 | 43,52 | 44,20 | 00:00:00 | | 2007-11-22 | 45,79 | 603.300 | 46,66 | 45,00 | 46,23 | 00:00:00 | | 2007-11-23 | 48,00 | 2.085.500 | 48,10 | 46,60 | 46,60 | 00:00:00 | | 2007-11-26 | 45,49 | 1.216.900 | 48,30 | 45,49 | 48,00 | 00:00:00 | | 2007-11-27 | 44,21 | 954.800 | 45,80 | 43,77 | 45,29 | 00:00:00 | | 2007-11-28 | 45,10 | 669.900 | 45,69 | 44,60 | 44,90 | 00:00:00 | | 2007-11-29 | 45,01 | 660.900 | 46,00 | 44,50 | 44,79 | 00:00:00 | | 2007-11-30 | 45,93 | 905.700 | 46,60 | 45,21 | 45,80 | 00:00:00 | | 2007-12-03 | 46,80 | 492.200 | 47,14 | 45,60 | 46,00 | 00:00:00 | | 2007-12-04 | 47,30 | 1.086.500 | 47,40 | 46,00 | 46,50 | 00:00:00 | | 2007-12-05 | 46,10 | 1.886.300 | 47,70 | 46,00 | 47,30 | 00:00:00 | | 2007-12-06 | 44,90 | 1.201.500 | 46,90 | 44,74 | 46,60 | 00:00:00 | | 2007-12-07 | 47,94 | 1.856.100 | 48,80 | 44,77 | 45,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
