|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 6,92 | 2.133.300 | 6,96 | 6,86 | 6,96 | 00:00:00 | | 2009-03-27 | 6,93 | 2.583.200 | 7,16 | 6,90 | 6,99 | 00:00:00 | | 2009-03-30 | 6,79 | 1.424.700 | 6,95 | 6,58 | 6,95 | 00:00:00 | | 2009-03-31 | 6,65 | 1.433.600 | 6,93 | 6,65 | 6,84 | 00:00:00 | | 2009-04-01 | 6,58 | 1.326.500 | 6,70 | 6,49 | 6,68 | 00:00:00 | | 2009-04-02 | 6,67 | 1.535.200 | 6,75 | 6,66 | 6,75 | 00:00:00 | | 2009-04-03 | 6,85 | 1.350.100 | 6,96 | 6,61 | 6,65 | 00:00:00 | | 2009-04-06 | 6,98 | 1.666.800 | 7,10 | 6,84 | 6,85 | 00:00:00 | | 2009-04-07 | 7,22 | 2.222.200 | 7,28 | 7,04 | 7,05 | 00:00:00 | | 2009-04-08 | 7,10 | 1.599.400 | 7,35 | 7,08 | 7,34 | 00:00:00 | | 2009-04-09 | 7,05 | 1.600.500 | 7,23 | 6,77 | 7,19 | 00:00:00 | | 2009-04-13 | 7,38 | 3.375.000 | 7,46 | 6,90 | 7,10 | 00:00:00 | | 2009-04-14 | 7,59 | 3.800.300 | 7,76 | 7,40 | 7,45 | 00:00:00 | | 2009-04-15 | 7,63 | 1.787.200 | 7,73 | 7,58 | 7,60 | 00:00:00 | | 2009-04-16 | 7,44 | 2.594.500 | 7,85 | 7,37 | 7,80 | 00:00:00 | | 2009-04-17 | 7,36 | 1.178.800 | 7,51 | 7,25 | 7,46 | 00:00:00 | | 2009-04-20 | 7,43 | 1.131.000 | 7,48 | 7,15 | 7,32 | 00:00:00 | | 2009-04-22 | 7,53 | 1.399.100 | 7,68 | 7,51 | 7,58 | 00:00:00 | | 2009-04-23 | 7,46 | 1.401.000 | 7,59 | 7,43 | 7,50 | 00:00:00 | | 2009-04-24 | 7,59 | 1.141.000 | 7,63 | 7,49 | 7,50 | 00:00:00 | | 2009-04-27 | 7,41 | 1.235.600 | 7,67 | 7,39 | 7,50 | 00:00:00 | | 2009-04-28 | 7,35 | 1.400.200 | 7,35 | 7,16 | 7,29 | 00:00:00 | | 2009-04-29 | 7,50 | 805.600 | 7,54 | 7,39 | 7,40 | 00:00:00 | | 2009-04-30 | 7,53 | 1.643.600 | 7,60 | 7,50 | 7,53 | 00:00:00 | | 2009-05-04 | 7,61 | 1.002.800 | 7,74 | 7,60 | 7,60 | 00:00:00 | | 2009-05-05 | 8,15 | 3.967.000 | 8,18 | 7,63 | 7,65 | 00:00:00 | | 2009-05-06 | 8,70 | 4.479.600 | 8,74 | 8,30 | 8,30 | 00:00:00 | | 2009-05-07 | 8,95 | 3.489.000 | 9,10 | 8,35 | 9,00 | 00:00:00 | | 2009-05-08 | 9,00 | 1.794.500 | 9,25 | 8,81 | 9,00 | 00:00:00 | | 2009-05-11 | 8,74 | 1.043.700 | 8,92 | 8,65 | 8,88 | 00:00:00 | | 2009-05-12 | 8,41 | 1.745.400 | 8,88 | 8,23 | 8,76 | 00:00:00 | | 2009-05-13 | 8,22 | 1.331.800 | 8,38 | 8,01 | 8,24 | 00:00:00 | | 2009-05-14 | 8,80 | 2.161.000 | 8,80 | 8,08 | 8,08 | 00:00:00 | | 2009-05-15 | 9,00 | 3.833.800 | 9,29 | 8,91 | 9,00 | 00:00:00 | | 2009-05-18 | 9,40 | 2.285.100 | 9,40 | 8,85 | 8,86 | 00:00:00 | | 2009-05-19 | 9,02 | 1.452.700 | 9,45 | 8,98 | 9,35 | 00:00:00 | | 2009-05-20 | 9,00 | 1.343.900 | 9,40 | 8,98 | 9,09 | 00:00:00 | | 2009-05-21 | 8,60 | 1.044.300 | 8,98 | 8,56 | 8,95 | 00:00:00 | | 2009-05-22 | 8,54 | 1.246.800 | 8,85 | 8,45 | 8,82 | 00:00:00 | | 2009-05-25 | 8,70 | 951.100 | 8,89 | 8,45 | 8,57 | 00:00:00 | | 2009-05-26 | 8,92 | 1.227.600 | 9,04 | 8,54 | 8,74 | 00:00:00 | | 2009-05-27 | 8,70 | 1.118.900 | 9,03 | 8,65 | 8,93 | 00:00:00 | | 2009-05-28 | 8,84 | 928.400 | 9,01 | 8,70 | 8,90 | 00:00:00 | | 2009-05-29 | 8,55 | 1.409.500 | 8,97 | 8,46 | 8,95 | 00:00:00 | | 2009-06-01 | 8,80 | 1.252.400 | 8,85 | 8,60 | 8,69 | 00:00:00 | | 2009-06-02 | 9,90 | 5.726.200 | 9,96 | 8,70 | 8,85 | 00:00:00 | | 2009-06-03 | 9,72 | 2.854.300 | 10,45 | 9,65 | 9,96 | 00:00:00 | | 2009-06-04 | 9,94 | 1.606.600 | 10,01 | 9,45 | 9,90 | 00:00:00 | | 2009-06-05 | 9,85 | 831.200 | 10,10 | 9,69 | 10,06 | 00:00:00 | | 2009-06-08 | 10,05 | 938.200 | 10,18 | 9,59 | 9,76 | 00:00:00 | | 2009-06-09 | 10,04 | 1.004.700 | 10,29 | 10,04 | 10,18 | 00:00:00 | | 2009-06-10 | 10,21 | 804.600 | 10,38 | 10,02 | 10,16 | 00:00:00 | | 2009-06-12 | 10,57 | 1.732.200 | 10,82 | 10,22 | 10,22 | 00:00:00 | | 2009-06-15 | 9,90 | 1.726.100 | 10,52 | 9,90 | 10,47 | 00:00:00 | | 2009-06-16 | 9,94 | 1.172.400 | 10,25 | 9,83 | 10,10 | 00:00:00 | | 2009-06-17 | 10,33 | 1.550.200 | 10,33 | 9,77 | 9,82 | 00:00:00 | | 2009-06-18 | 10,54 | 1.346.600 | 10,73 | 10,20 | 10,38 | 00:00:00 | | 2009-06-19 | 11,25 | 1.789.600 | 11,30 | 10,41 | 10,67 | 00:00:00 | | 2009-06-22 | 10,80 | 987.500 | 11,23 | 10,75 | 10,98 | 00:00:00 | | 2009-06-23 | 10,80 | 1.043.100 | 11,10 | 10,65 | 10,65 | 00:00:00 | | 2009-06-24 | 10,68 | 1.205.400 | 11,10 | 10,43 | 10,99 | 00:00:00 | | 2009-06-25 | 11,50 | 1.436.000 | 11,50 | 10,40 | 10,40 | 00:00:00 | | 2009-06-26 | 11,62 | 1.243.900 | 11,90 | 11,42 | 11,50 | 00:00:00 | | 2009-06-29 | 11,35 | 515.000 | 11,98 | 11,25 | 11,78 | 00:00:00 | | 2009-06-30 | 10,89 | 1.581.800 | 11,59 | 10,83 | 11,53 | 00:00:00 | | 2009-07-01 | 11,18 | 892.300 | 11,39 | 11,06 | 11,06 | 00:00:00 | | 2009-07-02 | 10,93 | 674.400 | 11,13 | 10,90 | 11,13 | 00:00:00 | | 2009-07-03 | 10,97 | 336.600 | 11,17 | 10,91 | 11,05 | 00:00:00 | | 2009-07-06 | 11,28 | 1.022.700 | 11,28 | 10,65 | 10,98 | 00:00:00 | | 2009-07-07 | 11,91 | 2.185.800 | 12,00 | 11,02 | 11,26 | 00:00:00 | | 2009-07-08 | 11,37 | 1.480.100 | 12,20 | 11,35 | 11,73 | 00:00:00 | | 2009-07-10 | 11,73 | 691.500 | 11,73 | 11,10 | 11,30 | 00:00:00 | | 2009-07-13 | 11,84 | 976.100 | 11,98 | 11,40 | 11,86 | 00:00:00 | | 2009-07-14 | 12,50 | 2.413.300 | 12,78 | 11,90 | 11,90 | 00:00:00 | | 2009-07-15 | 13,50 | 1.973.000 | 13,52 | 12,65 | 12,71 | 00:00:00 | | 2009-07-16 | 14,30 | 3.154.900 | 14,33 | 13,31 | 13,58 | 00:00:00 | | 2009-07-17 | 14,30 | 3.629.700 | 14,77 | 13,31 | 14,40 | 00:00:00 | | 2009-07-20 | 14,50 | 1.308.700 | 14,54 | 14,00 | 14,50 | 00:00:00 | | 2009-07-21 | 14,30 | 1.303.800 | 14,76 | 14,07 | 14,56 | 00:00:00 | | 2009-07-22 | 14,74 | 1.443.100 | 14,75 | 14,20 | 14,24 | 00:00:00 | | 2009-07-23 | 15,21 | 1.100.000 | 15,39 | 14,60 | 14,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
