|
 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 | | 2008-04-09 | 27,01 | 841.800 | 27,45 | 26,67 | 27,18 | 00:00:00 | | 2008-04-10 | 26,90 | 487.300 | 27,25 | 26,71 | 27,00 | 00:00:00 | | 2008-04-11 | 26,00 | 560.300 | 26,97 | 25,80 | 26,97 | 00:00:00 | | 2008-04-14 | 26,45 | 598.400 | 26,80 | 25,80 | 26,01 | 00:00:00 | | 2008-04-15 | 25,30 | 516.600 | 26,79 | 25,20 | 26,40 | 00:00:00 | | 2008-04-16 | 25,71 | 935.400 | 26,27 | 25,50 | 25,79 | 00:00:00 | | 2008-04-17 | 25,20 | 1.004.200 | 26,00 | 25,01 | 25,80 | 00:00:00 | | 2008-04-18 | 25,43 | 566.900 | 25,70 | 25,21 | 25,21 | 00:00:00 | | 2008-04-22 | 24,31 | 789.100 | 25,50 | 23,80 | 25,43 | 00:00:00 | | 2008-04-23 | 24,10 | 370.500 | 24,70 | 23,83 | 24,46 | 00:00:00 | | 2008-04-24 | 24,90 | 431.300 | 25,04 | 24,04 | 24,12 | 00:00:00 | | 2008-04-25 | 25,14 | 493.000 | 25,15 | 24,31 | 25,00 | 00:00:00 | | 2008-04-28 | 25,55 | 869.300 | 25,71 | 24,91 | 25,01 | 00:00:00 | | 2008-04-29 | 25,95 | 708.000 | 26,10 | 25,40 | 25,50 | 00:00:00 | | 2008-04-30 | 26,34 | 2.083.800 | 27,49 | 25,23 | 25,31 | 00:00:00 | | 2008-05-02 | 28,30 | 1.873.500 | 28,95 | 27,20 | 28,93 | 00:00:00 | | 2008-05-05 | 29,12 | 740.700 | 29,48 | 27,65 | 28,00 | 00:00:00 | | 2008-05-06 | 28,50 | 1.109.600 | 28,90 | 27,71 | 28,90 | 00:00:00 | | 2008-05-07 | 27,16 | 566.500 | 28,88 | 26,93 | 28,88 | 00:00:00 | | 2008-05-08 | 27,57 | 290.400 | 27,70 | 27,03 | 27,26 | 00:00:00 | | 2008-05-09 | 27,00 | 296.300 | 27,29 | 26,50 | 26,91 | 00:00:00 | | 2008-05-12 | 27,17 | 731.700 | 27,27 | 26,22 | 27,15 | 00:00:00 | | 2008-05-13 | 27,00 | 794.100 | 27,60 | 26,35 | 27,02 | 00:00:00 | | 2008-05-14 | 26,94 | 479.600 | 27,65 | 26,62 | 27,27 | 00:00:00 | | 2008-05-15 | 27,60 | 698.200 | 27,72 | 26,74 | 26,90 | 00:00:00 | | 2008-05-16 | 27,14 | 903.700 | 27,70 | 26,66 | 27,70 | 00:00:00 | | 2008-05-19 | 27,00 | 680.300 | 27,30 | 26,44 | 27,00 | 00:00:00 | | 2008-05-20 | 26,48 | 689.000 | 26,97 | 26,27 | 26,90 | 00:00:00 | | 2008-05-21 | 24,82 | 1.156.300 | 26,58 | 24,79 | 26,53 | 00:00:00 | | 2008-05-23 | 24,31 | 704.700 | 25,25 | 24,12 | 24,91 | 00:00:00 | | 2008-05-26 | 23,91 | 437.800 | 24,57 | 23,86 | 24,50 | 00:00:00 | | 2008-05-27 | 24,09 | 1.218.300 | 24,39 | 23,50 | 23,92 | 00:00:00 | | 2008-05-28 | 24,25 | 803.200 | 24,55 | 23,87 | 24,25 | 00:00:00 | | 2008-05-29 | 25,45 | 1.313.200 | 26,00 | 24,22 | 24,25 | 00:00:00 | | 2008-05-30 | 25,22 | 630.300 | 25,79 | 24,75 | 25,79 | 00:00:00 | | 2008-06-02 | 24,19 | 1.394.400 | 25,00 | 24,00 | 25,00 | 00:00:00 | | 2008-06-03 | 23,41 | 761.100 | 24,27 | 23,07 | 24,27 | 00:00:00 | | 2008-06-04 | 23,59 | 698.200 | 24,16 | 23,23 | 23,48 | 00:00:00 | | 2008-06-05 | 23,99 | 759.800 | 24,19 | 23,30 | 23,70 | 00:00:00 | | 2008-06-06 | 23,00 | 775.600 | 23,83 | 22,70 | 23,83 | 00:00:00 | | 2008-06-09 | 22,30 | 912.800 | 23,09 | 22,00 | 23,00 | 00:00:00 | | 2008-06-10 | 21,30 | 757.700 | 21,98 | 21,21 | 21,98 | 00:00:00 | | 2008-06-11 | 20,28 | 1.408.400 | 21,35 | 20,15 | 20,84 | 00:00:00 | | 2008-06-12 | 20,45 | 804.700 | 20,80 | 19,79 | 20,43 | 00:00:00 | | 2008-06-13 | 20,49 | 512.400 | 20,60 | 20,05 | 20,05 | 00:00:00 | | 2008-06-16 | 20,96 | 774.300 | 21,11 | 20,22 | 20,50 | 00:00:00 | | 2008-06-17 | 21,61 | 1.127.500 | 21,87 | 21,12 | 21,12 | 00:00:00 | | 2008-06-18 | 21,09 | 974.800 | 21,48 | 20,70 | 21,48 | 00:00:00 | | 2008-06-19 | 21,79 | 696.100 | 21,80 | 20,80 | 20,80 | 00:00:00 | | 2008-06-20 | 20,28 | 797.100 | 21,28 | 20,28 | 21,10 | 00:00:00 | | 2008-06-23 | 19,95 | 496.200 | 20,47 | 19,72 | 20,47 | 00:00:00 | | 2008-06-24 | 19,96 | 619.300 | 20,04 | 19,24 | 19,80 | 00:00:00 | | 2008-06-25 | 19,96 | 939.000 | 20,63 | 19,52 | 19,75 | 00:00:00 | | 2008-06-26 | 18,34 | 1.416.600 | 19,85 | 18,14 | 19,85 | 00:00:00 | | 2008-06-27 | 18,10 | 1.996.000 | 18,78 | 17,63 | 18,39 | 00:00:00 | | 2008-06-30 | 17,92 | 756.000 | 18,73 | 17,81 | 18,21 | 00:00:00 | | 2008-07-01 | 16,61 | 1.339.900 | 17,89 | 16,45 | 17,89 | 00:00:00 | | 2008-07-02 | 16,07 | 764.200 | 16,98 | 16,03 | 16,98 | 00:00:00 | | 2008-07-03 | 14,70 | 1.703.600 | 15,81 | 14,65 | 15,80 | 00:00:00 | | 2008-07-04 | 13,79 | 867.300 | 14,60 | 13,79 | 14,51 | 00:00:00 | | 2008-07-07 | 13,71 | 1.571.600 | 14,53 | 13,47 | 13,93 | 00:00:00 | | 2008-07-08 | 14,18 | 1.468.200 | 14,46 | 13,85 | 13,85 | 00:00:00 | | 2008-07-10 | 14,63 | 1.607.400 | 15,35 | 13,80 | 14,00 | 00:00:00 | | 2008-07-11 | 13,62 | 1.240.000 | 14,65 | 13,62 | 14,23 | 00:00:00 | | 2008-07-14 | 12,97 | 1.267.000 | 14,05 | 12,97 | 13,90 | 00:00:00 | | 2008-07-15 | 13,45 | 2.500.400 | 13,69 | 12,26 | 12,70 | 00:00:00 | | 2008-07-16 | 14,80 | 2.093.100 | 14,80 | 13,50 | 13,50 | 00:00:00 | | 2008-07-17 | 15,00 | 1.598.200 | 15,55 | 14,42 | 14,99 | 00:00:00 | | 2008-07-18 | 14,72 | 939.400 | 15,43 | 14,33 | 15,30 | 00:00:00 | | 2008-07-21 | 14,50 | 1.028.800 | 15,39 | 14,31 | 14,70 | 00:00:00 | | 2008-07-22 | 15,44 | 2.032.500 | 15,44 | 14,30 | 14,50 | 00:00:00 | | 2008-07-23 | 16,88 | 2.519.600 | 16,89 | 15,55 | 15,55 | 00:00:00 | | 2008-07-24 | 16,49 | 2.180.800 | 17,69 | 16,25 | 17,02 | 00:00:00 | | 2008-07-25 | 17,12 | 1.487.300 | 17,30 | 16,00 | 16,31 | 00:00:00 | | 2008-07-28 | 16,10 | 1.241.300 | 17,91 | 16,00 | 17,50 | 00:00:00 | | 2008-07-29 | 16,85 | 1.123.600 | 17,19 | 16,35 | 16,49 | 00:00:00 | | 2008-07-30 | 16,63 | 1.259.200 | 17,65 | 16,41 | 17,22 | 00:00:00 | | 2008-07-31 | 15,96 | 1.196.800 | 16,89 | 15,79 | 16,70 | 00:00:00 | | 2008-08-01 | 15,50 | 886.800 | 16,50 | 15,50 | 16,27 | 00:00:00 | | 2008-08-04 | 16,44 | 1.167.400 | 16,44 | 15,06 | 15,70 | 00:00:00 | | 2008-08-05 | 19,10 | 3.062.500 | 19,10 | 16,75 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
