|
 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 | | 2008-08-05 | 19,10 | 3.062.500 | 19,10 | 16,75 | 16,75 | 00:00:00 | | 2008-08-06 | 18,55 | 1.851.100 | 19,43 | 18,15 | 19,20 | 00:00:00 | | 2008-08-07 | 15,96 | 2.004.000 | 17,98 | 15,83 | 17,45 | 00:00:00 | | 2008-08-08 | 16,77 | 1.940.400 | 17,45 | 16,33 | 16,35 | 00:00:00 | | 2008-08-11 | 16,36 | 1.475.500 | 17,38 | 16,12 | 16,61 | 00:00:00 | | 2008-08-12 | 16,16 | 1.044.200 | 17,15 | 15,80 | 16,36 | 00:00:00 | | 2008-08-13 | 15,25 | 2.622.300 | 16,49 | 15,02 | 16,18 | 00:00:00 | | 2008-08-14 | 15,76 | 1.379.700 | 15,76 | 15,12 | 15,50 | 00:00:00 | | 2008-08-15 | 15,23 | 1.595.800 | 16,30 | 15,19 | 15,85 | 00:00:00 | | 2008-08-18 | 15,03 | 791.000 | 15,80 | 15,03 | 15,41 | 00:00:00 | | 2008-08-19 | 14,68 | 1.495.800 | 15,35 | 14,68 | 15,22 | 00:00:00 | | 2008-08-20 | 14,30 | 1.680.600 | 15,00 | 14,20 | 14,77 | 00:00:00 | | 2008-08-21 | 13,82 | 852.400 | 14,16 | 13,82 | 14,16 | 00:00:00 | | 2008-08-22 | 14,10 | 691.500 | 14,50 | 14,04 | 14,20 | 00:00:00 | | 2008-08-25 | 14,30 | 960.800 | 14,90 | 13,50 | 13,93 | 00:00:00 | | 2008-08-26 | 14,18 | 978.300 | 14,95 | 13,90 | 14,50 | 00:00:00 | | 2008-08-27 | 13,99 | 939.500 | 14,00 | 13,66 | 14,00 | 00:00:00 | | 2008-08-28 | 14,26 | 1.089.400 | 14,47 | 13,84 | 13,99 | 00:00:00 | | 2008-08-29 | 14,66 | 1.434.800 | 14,89 | 13,93 | 14,00 | 00:00:00 | | 2008-09-01 | 14,99 | 641.700 | 15,10 | 14,71 | 14,80 | 00:00:00 | | 2008-09-02 | 14,85 | 1.277.300 | 15,80 | 14,77 | 15,75 | 00:00:00 | | 2008-09-03 | 14,85 | 1.308.100 | 15,38 | 14,40 | 15,14 | 00:00:00 | | 2008-09-04 | 14,13 | 1.034.200 | 14,86 | 14,13 | 14,85 | 00:00:00 | | 2008-09-05 | 14,61 | 1.127.500 | 15,10 | 14,13 | 14,13 | 00:00:00 | | 2008-09-08 | 14,40 | 1.376.900 | 14,69 | 13,92 | 14,59 | 00:00:00 | | 2008-09-09 | 14,40 | 807.900 | 15,05 | 14,30 | 14,82 | 00:00:00 | | 2008-09-10 | 14,15 | 1.068.000 | 14,70 | 14,15 | 14,45 | 00:00:00 | | 2008-09-11 | 14,51 | 1.108.900 | 14,60 | 13,71 | 14,16 | 00:00:00 | | 2008-09-12 | 15,85 | 1.242.500 | 16,49 | 14,26 | 14,45 | 00:00:00 | | 2008-09-15 | 15,64 | 1.469.500 | 16,15 | 14,75 | 15,62 | 00:00:00 | | 2008-09-16 | 17,10 | 1.552.300 | 17,10 | 15,30 | 15,30 | 00:00:00 | | 2008-09-17 | 14,86 | 1.344.100 | 17,01 | 14,80 | 17,01 | 00:00:00 | | 2008-09-18 | 14,90 | 1.401.100 | 15,66 | 13,83 | 15,07 | 00:00:00 | | 2008-09-19 | 14,92 | 1.310.500 | 15,56 | 14,62 | 15,51 | 00:00:00 | | 2008-09-22 | 13,68 | 1.548.200 | 15,10 | 13,56 | 15,10 | 00:00:00 | | 2008-09-23 | 13,40 | 1.629.700 | 14,27 | 13,31 | 13,95 | 00:00:00 | | 2008-09-24 | 13,29 | 910.800 | 13,72 | 13,02 | 13,59 | 00:00:00 | | 2008-09-25 | 13,15 | 1.502.200 | 13,87 | 13,00 | 13,49 | 00:00:00 | | 2008-09-26 | 12,90 | 1.253.200 | 13,56 | 12,72 | 13,30 | 00:00:00 | | 2008-09-29 | 11,51 | 921.000 | 13,00 | 10,87 | 13,00 | 00:00:00 | | 2008-09-30 | 11,95 | 668.700 | 12,50 | 11,48 | 11,48 | 00:00:00 | | 2008-10-01 | 13,05 | 1.184.600 | 13,27 | 11,98 | 12,39 | 00:00:00 | | 2008-10-02 | 12,54 | 921.000 | 13,77 | 11,95 | 13,00 | 00:00:00 | | 2008-10-03 | 11,85 | 584.800 | 13,17 | 11,70 | 12,61 | 00:00:00 | | 2008-10-06 | 11,30 | 721.800 | 11,50 | 10,05 | 11,00 | 00:00:00 | | 2008-10-07 | 10,15 | 1.217.400 | 11,88 | 9,99 | 11,01 | 00:00:00 | | 2008-10-08 | 9,53 | 1.380.200 | 9,96 | 9,18 | 9,76 | 00:00:00 | | 2008-10-09 | 8,76 | 724.800 | 10,15 | 8,76 | 9,80 | 00:00:00 | | 2008-10-10 | 8,66 | 877.900 | 9,26 | 7,70 | 8,00 | 00:00:00 | | 2008-10-13 | 9,47 | 988.600 | 9,97 | 9,22 | 9,74 | 00:00:00 | | 2008-10-14 | 9,15 | 693.200 | 10,29 | 8,86 | 9,92 | 00:00:00 | | 2008-10-15 | 7,40 | 1.076.100 | 9,00 | 7,08 | 8,85 | 00:00:00 | | 2008-10-16 | 9,20 | 1.802.200 | 9,20 | 7,50 | 7,53 | 00:00:00 | | 2008-10-17 | 9,89 | 1.179.900 | 10,16 | 8,68 | 9,01 | 00:00:00 | | 2008-10-20 | 9,83 | 690.400 | 10,09 | 9,33 | 9,99 | 00:00:00 | | 2008-10-21 | 10,38 | 936.300 | 10,75 | 9,30 | 9,64 | 00:00:00 | | 2008-10-22 | 8,80 | 737.300 | 9,92 | 8,50 | 9,90 | 00:00:00 | | 2008-10-23 | 8,15 | 979.000 | 9,00 | 8,11 | 8,70 | 00:00:00 | | 2008-10-24 | 7,60 | 655.200 | 8,19 | 7,60 | 8,03 | 00:00:00 | | 2008-10-27 | 6,90 | 613.100 | 7,75 | 6,81 | 7,60 | 00:00:00 | | 2008-10-28 | 8,10 | 1.339.400 | 8,10 | 7,02 | 7,30 | 00:00:00 | | 2008-10-29 | 8,24 | 1.119.000 | 8,60 | 7,85 | 8,22 | 00:00:00 | | 2008-10-30 | 9,50 | 1.085.100 | 9,51 | 8,30 | 8,31 | 00:00:00 | | 2008-10-31 | 9,38 | 691.300 | 9,75 | 8,95 | 9,50 | 00:00:00 | | 2008-11-03 | 10,00 | 519.800 | 10,00 | 9,00 | 9,40 | 00:00:00 | | 2008-11-04 | 9,65 | 1.168.800 | 10,35 | 9,61 | 10,01 | 00:00:00 | | 2008-11-05 | 9,17 | 971.400 | 10,05 | 9,02 | 9,89 | 00:00:00 | | 2008-11-06 | 9,65 | 868.000 | 9,88 | 8,77 | 8,90 | 00:00:00 | | 2008-11-07 | 8,97 | 1.159.300 | 9,65 | 8,74 | 9,54 | 00:00:00 | | 2008-11-10 | 8,30 | 1.172.500 | 9,31 | 8,02 | 9,10 | 00:00:00 | | 2008-11-11 | 8,05 | 1.119.900 | 8,24 | 7,41 | 8,24 | 00:00:00 | | 2008-11-12 | 7,95 | 1.860.200 | 8,15 | 7,40 | 8,10 | 00:00:00 | | 2008-11-13 | 8,05 | 836.100 | 8,05 | 7,10 | 7,60 | 00:00:00 | | 2008-11-14 | 7,76 | 604.200 | 8,21 | 7,61 | 8,10 | 00:00:00 | | 2008-11-17 | 8,39 | 1.100.600 | 8,50 | 7,15 | 7,40 | 00:00:00 | | 2008-11-18 | 8,50 | 1.039.500 | 8,67 | 8,00 | 8,00 | 00:00:00 | | 2008-11-19 | 9,18 | 1.551.600 | 9,18 | 8,35 | 8,50 | 00:00:00 | | 2008-11-21 | 7,51 | 1.284.000 | 9,09 | 7,50 | 8,80 | 00:00:00 | | 2008-11-24 | 7,96 | 883.000 | 8,24 | 7,65 | 8,24 | 00:00:00 | | 2008-11-25 | 7,54 | 2.166.900 | 8,09 | 7,52 | 8,09 | 00:00:00 | | 2008-11-26 | 8,06 | 2.224.000 | 8,22 | 7,61 | 7,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
