|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-26 | 8,06 | 2.224.000 | 8,22 | 7,61 | 7,61 | 00:00:00 | | 2008-11-27 | 8,79 | 995.600 | 8,79 | 8,11 | 8,19 | 00:00:00 | | 2008-11-28 | 8,72 | 1.245.600 | 9,24 | 8,65 | 8,65 | 00:00:00 | | 2008-12-01 | 9,28 | 1.369.900 | 9,28 | 8,36 | 8,65 | 00:00:00 | | 2008-12-02 | 9,40 | 1.103.600 | 9,77 | 9,20 | 9,21 | 00:00:00 | | 2008-12-03 | 9,34 | 946.400 | 9,69 | 9,15 | 9,54 | 00:00:00 | | 2008-12-04 | 9,20 | 1.080.200 | 9,75 | 9,17 | 9,56 | 00:00:00 | | 2008-12-05 | 9,75 | 1.394.100 | 10,10 | 8,79 | 9,17 | 00:00:00 | | 2008-12-08 | 10,27 | 1.052.900 | 10,44 | 10,15 | 10,30 | 00:00:00 | | 2008-12-09 | 9,53 | 1.267.800 | 10,57 | 9,53 | 10,30 | 00:00:00 | | 2008-12-10 | 9,90 | 1.312.800 | 10,07 | 9,72 | 9,90 | 00:00:00 | | 2008-12-11 | 9,80 | 644.500 | 10,23 | 9,65 | 9,99 | 00:00:00 | | 2008-12-12 | 10,26 | 774.600 | 10,30 | 9,40 | 9,60 | 00:00:00 | | 2008-12-15 | 9,50 | 1.142.700 | 10,29 | 9,50 | 10,29 | 00:00:00 | | 2008-12-16 | 10,06 | 558.900 | 10,09 | 9,56 | 9,76 | 00:00:00 | | 2008-12-17 | 10,40 | 2.362.700 | 10,57 | 9,85 | 10,05 | 00:00:00 | | 2008-12-18 | 11,22 | 1.190.700 | 11,24 | 10,40 | 10,40 | 00:00:00 | | 2008-12-19 | 11,14 | 667.100 | 11,63 | 10,99 | 11,19 | 00:00:00 | | 2008-12-22 | 11,29 | 817.600 | 11,40 | 10,66 | 11,30 | 00:00:00 | | 2008-12-23 | 10,37 | 662.900 | 11,55 | 10,37 | 11,12 | 00:00:00 | | 2008-12-26 | 10,19 | 207.600 | 10,64 | 10,19 | 10,37 | 00:00:00 | | 2008-12-29 | 10,14 | 743.600 | 10,49 | 9,74 | 10,15 | 00:00:00 | | 2008-12-30 | 9,91 | 1.288.700 | 10,50 | 9,91 | 10,01 | 00:00:00 | | 2009-01-02 | 10,31 | 501.200 | 10,46 | 10,01 | 10,10 | 00:00:00 | | 2009-01-05 | 10,64 | 1.058.300 | 10,81 | 10,02 | 10,18 | 00:00:00 | | 2009-01-06 | 11,40 | 1.081.800 | 11,60 | 10,25 | 10,61 | 00:00:00 | | 2009-01-07 | 11,52 | 1.201.400 | 11,97 | 11,14 | 11,23 | 00:00:00 | | 2009-01-08 | 11,90 | 541.400 | 11,92 | 11,49 | 11,50 | 00:00:00 | | 2009-01-09 | 11,96 | 814.400 | 12,35 | 11,68 | 11,80 | 00:00:00 | | 2009-01-12 | 11,28 | 702.700 | 11,94 | 11,12 | 11,94 | 00:00:00 | | 2009-01-13 | 10,80 | 1.164.200 | 11,38 | 10,62 | 10,98 | 00:00:00 | | 2009-01-14 | 10,02 | 1.382.500 | 10,90 | 9,90 | 10,80 | 00:00:00 | | 2009-01-15 | 11,01 | 2.243.200 | 11,01 | 9,85 | 9,85 | 00:00:00 | | 2009-01-16 | 11,60 | 887.400 | 11,67 | 10,63 | 11,25 | 00:00:00 | | 2009-01-19 | 11,30 | 496.100 | 11,68 | 11,17 | 11,49 | 00:00:00 | | 2009-01-20 | 10,82 | 654.100 | 11,52 | 10,82 | 11,20 | 00:00:00 | | 2009-01-21 | 11,11 | 754.000 | 11,32 | 10,60 | 10,99 | 00:00:00 | | 2009-01-22 | 10,75 | 450.900 | 11,15 | 10,51 | 10,94 | 00:00:00 | | 2009-01-23 | 10,80 | 532.700 | 11,19 | 10,65 | 10,80 | 00:00:00 | | 2009-01-26 | 10,57 | 442.700 | 11,10 | 10,52 | 10,90 | 00:00:00 | | 2009-01-27 | 10,26 | 375.700 | 10,83 | 10,21 | 10,69 | 00:00:00 | | 2009-01-28 | 10,80 | 916.400 | 10,86 | 10,40 | 10,69 | 00:00:00 | | 2009-01-29 | 10,51 | 668.800 | 11,05 | 10,42 | 10,64 | 00:00:00 | | 2009-01-30 | 10,25 | 412.100 | 10,50 | 10,22 | 10,43 | 00:00:00 | | 2009-02-02 | 10,01 | 582.600 | 10,29 | 9,80 | 10,10 | 00:00:00 | | 2009-02-03 | 10,11 | 839.300 | 10,23 | 9,86 | 9,97 | 00:00:00 | | 2009-02-04 | 9,65 | 835.400 | 10,20 | 9,59 | 10,16 | 00:00:00 | | 2009-02-05 | 9,98 | 599.000 | 10,00 | 9,53 | 9,86 | 00:00:00 | | 2009-02-06 | 10,21 | 707.500 | 10,28 | 9,84 | 10,01 | 00:00:00 | | 2009-02-09 | 10,22 | 646.400 | 10,45 | 10,12 | 10,15 | 00:00:00 | | 2009-02-10 | 9,83 | 914.500 | 10,49 | 9,80 | 10,34 | 00:00:00 | | 2009-02-11 | 9,67 | 522.800 | 10,10 | 9,61 | 10,00 | 00:00:00 | | 2009-02-12 | 9,99 | 339.700 | 9,99 | 9,65 | 9,76 | 00:00:00 | | 2009-02-13 | 9,95 | 534.200 | 10,27 | 9,90 | 10,04 | 00:00:00 | | 2009-02-16 | 9,94 | 444.100 | 9,99 | 9,69 | 9,98 | 00:00:00 | | 2009-02-17 | 9,68 | 398.400 | 9,86 | 9,47 | 9,63 | 00:00:00 | | 2009-02-18 | 9,59 | 733.200 | 9,85 | 9,51 | 9,84 | 00:00:00 | | 2009-02-19 | 9,65 | 603.700 | 9,75 | 9,45 | 9,63 | 00:00:00 | | 2009-02-20 | 9,72 | 711.600 | 9,77 | 9,50 | 9,51 | 00:00:00 | | 2009-02-25 | 9,57 | 407.000 | 9,83 | 8,93 | 8,94 | 00:00:00 | | 2009-02-26 | 9,32 | 572.700 | 9,75 | 9,17 | 9,71 | 00:00:00 | | 2009-02-27 | 9,43 | 617.600 | 9,44 | 9,03 | 9,03 | 00:00:00 | | 2009-03-02 | 9,20 | 645.000 | 9,36 | 8,87 | 9,02 | 00:00:00 | | 2009-03-03 | 9,21 | 561.700 | 9,40 | 8,87 | 9,10 | 00:00:00 | | 2009-03-04 | 9,80 | 681.200 | 10,00 | 9,42 | 9,46 | 00:00:00 | | 2009-03-05 | 8,94 | 1.028.400 | 9,80 | 8,82 | 9,47 | 00:00:00 | | 2009-03-06 | 8,94 | 456.000 | 9,10 | 8,71 | 9,10 | 00:00:00 | | 2009-03-09 | 8,59 | 584.500 | 8,94 | 8,59 | 8,90 | 00:00:00 | | 2009-03-10 | 8,45 | 1.225.000 | 8,77 | 8,39 | 8,77 | 00:00:00 | | 2009-03-11 | 8,45 | 762.600 | 8,64 | 8,37 | 8,56 | 00:00:00 | | 2009-03-12 | 8,49 | 736.000 | 8,60 | 8,40 | 8,48 | 00:00:00 | | 2009-03-13 | 8,45 | 821.200 | 8,63 | 8,37 | 8,60 | 00:00:00 | | 2009-03-16 | 8,25 | 659.900 | 8,58 | 8,15 | 8,49 | 00:00:00 | | 2009-03-17 | 7,95 | 1.795.800 | 8,35 | 7,89 | 8,35 | 00:00:00 | | 2009-03-18 | 7,92 | 1.116.000 | 8,03 | 7,86 | 7,97 | 00:00:00 | | 2009-03-19 | 8,10 | 711.100 | 8,33 | 8,00 | 8,33 | 00:00:00 | | 2009-03-20 | 7,80 | 959.700 | 8,08 | 7,79 | 8,05 | 00:00:00 | | 2009-03-23 | 7,25 | 3.702.700 | 7,42 | 7,18 | 7,19 | 00:00:00 | | 2009-03-24 | 6,94 | 2.768.500 | 7,39 | 6,83 | 7,37 | 00:00:00 | | 2009-03-25 | 6,86 | 2.397.100 | 7,15 | 6,75 | 7,02 | 00:00:00 | | 2009-03-26 | 6,92 | 2.133.300 | 6,96 | 6,86 | 6,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
