|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-19 | 22,15 | 3.103.600 | 23,06 | 21,97 | 23,00 | 00:00:00 | | 2010-03-22 | 22,40 | 1.051.200 | 22,60 | 21,63 | 22,00 | 00:00:00 | | 2010-03-23 | 22,25 | 968.800 | 22,68 | 22,02 | 22,53 | 00:00:00 | | 2010-03-24 | 22,20 | 948.600 | 22,31 | 21,85 | 22,19 | 00:00:00 | | 2010-03-25 | 22,10 | 1.493.800 | 22,85 | 22,08 | 22,43 | 00:00:00 | | 2010-03-26 | 22,10 | 1.520.400 | 22,48 | 21,85 | 22,30 | 00:00:00 | | 2010-03-29 | 22,35 | 963.700 | 22,40 | 22,21 | 22,30 | 00:00:00 | | 2010-03-30 | 21,72 | 1.188.700 | 22,10 | 21,45 | 22,00 | 00:00:00 | | 2010-03-31 | 22,30 | 1.521.600 | 22,38 | 21,52 | 21,55 | 00:00:00 | | 2010-04-01 | 22,79 | 1.418.900 | 22,98 | 22,36 | 22,38 | 00:00:00 | | 2010-04-05 | 22,93 | 977.100 | 23,16 | 22,61 | 22,81 | 00:00:00 | | 2010-04-06 | 22,20 | 3.158.100 | 22,84 | 22,20 | 22,70 | 00:00:00 | | 2010-04-07 | 22,92 | 2.639.800 | 23,00 | 22,20 | 22,20 | 00:00:00 | | 2010-04-08 | 23,84 | 3.850.900 | 23,95 | 22,67 | 22,70 | 00:00:00 | | 2010-04-09 | 23,80 | 1.752.600 | 24,14 | 23,35 | 23,94 | 00:00:00 | | 2010-04-12 | 23,80 | 1.030.300 | 24,00 | 23,56 | 23,70 | 00:00:00 | | 2010-04-13 | 23,08 | 1.626.000 | 23,91 | 22,96 | 23,91 | 00:00:00 | | 2010-04-14 | 23,26 | 1.255.900 | 23,54 | 22,89 | 23,33 | 00:00:00 | | 2010-04-15 | 23,78 | 1.313.900 | 23,89 | 23,20 | 23,20 | 00:00:00 | | 2010-04-16 | 23,20 | 1.200.400 | 23,80 | 22,82 | 23,80 | 00:00:00 | | 2010-04-19 | 22,69 | 1.195.800 | 23,11 | 22,32 | 22,32 | 00:00:00 | | 2010-04-20 | 22,78 | 879.400 | 23,10 | 22,41 | 22,87 | 00:00:00 | | 2010-04-22 | 23,05 | 748.200 | 23,08 | 22,33 | 22,42 | 00:00:00 | | 2010-04-23 | 23,05 | 1.005.400 | 23,05 | 22,70 | 23,05 | 00:00:00 | | 2010-04-26 | 22,80 | 923.100 | 23,19 | 22,66 | 23,01 | 00:00:00 | | 2010-04-27 | 21,50 | 1.991.300 | 22,76 | 21,50 | 22,55 | 00:00:00 | | 2010-04-28 | 22,32 | 1.853.300 | 22,32 | 21,33 | 21,72 | 00:00:00 | | 2010-04-29 | 22,66 | 1.301.800 | 22,99 | 22,32 | 22,49 | 00:00:00 | | 2010-04-30 | 23,10 | 1.326.000 | 23,10 | 22,37 | 22,47 | 00:00:00 | | 2010-05-03 | 23,17 | 1.262.600 | 23,29 | 22,73 | 23,19 | 00:00:00 | | 2010-05-04 | 22,78 | 1.500.100 | 22,90 | 22,06 | 22,80 | 00:00:00 | | 2010-05-05 | 23,15 | 1.481.000 | 23,15 | 22,09 | 22,30 | 00:00:00 | | 2010-05-06 | 21,90 | 2.631.700 | 23,29 | 20,90 | 22,91 | 00:00:00 | | 2010-05-07 | 21,19 | 1.769.400 | 22,14 | 21,03 | 21,75 | 00:00:00 | | 2010-05-10 | 22,27 | 1.718.500 | 22,55 | 21,95 | 22,24 | 00:00:00 | | 2010-05-11 | 21,85 | 1.342.400 | 22,60 | 21,61 | 21,91 | 00:00:00 | | 2010-05-12 | 22,49 | 1.182.100 | 22,58 | 22,01 | 22,29 | 00:00:00 | | 2010-05-13 | 22,51 | 820.000 | 23,06 | 22,24 | 22,46 | 00:00:00 | | 2010-05-14 | 22,58 | 1.515.500 | 22,58 | 22,06 | 22,22 | 00:00:00 | | 2010-05-17 | 22,28 | 1.194.100 | 22,53 | 22,05 | 22,31 | 00:00:00 | | 2010-05-18 | 22,29 | 1.194.800 | 22,86 | 22,03 | 22,40 | 00:00:00 | | 2010-05-19 | 22,00 | 1.322.000 | 22,03 | 21,29 | 21,86 | 00:00:00 | | 2010-05-20 | 20,99 | 1.529.400 | 21,80 | 20,99 | 21,10 | 00:00:00 | | 2010-05-21 | 20,80 | 2.092.200 | 21,28 | 20,20 | 20,54 | 00:00:00 | | 2010-05-24 | 20,54 | 757.900 | 21,38 | 20,54 | 20,71 | 00:00:00 | | 2010-05-25 | 20,11 | 893.400 | 20,20 | 19,65 | 20,00 | 00:00:00 | | 2010-05-26 | 19,70 | 2.507.300 | 20,48 | 19,45 | 20,30 | 00:00:00 | | 2010-05-27 | 20,35 | 1.814.100 | 20,45 | 19,93 | 20,06 | 00:00:00 | | 2010-05-28 | 20,26 | 1.210.200 | 20,70 | 20,00 | 20,45 | 00:00:00 | | 2010-05-31 | 20,30 | 480.800 | 20,45 | 20,01 | 20,32 | 00:00:00 | | 2010-06-01 | 20,74 | 1.446.300 | 21,07 | 19,66 | 19,80 | 00:00:00 | | 2010-06-02 | 21,37 | 1.317.300 | 21,40 | 20,74 | 21,00 | 00:00:00 | | 2010-06-04 | 21,35 | 1.635.600 | 21,62 | 20,52 | 20,90 | 00:00:00 | | 2010-06-07 | 21,60 | 1.100.900 | 21,75 | 21,35 | 21,35 | 00:00:00 | | 2010-06-08 | 21,49 | 1.276.300 | 22,09 | 21,17 | 21,71 | 00:00:00 | | 2010-06-09 | 20,79 | 1.019.200 | 21,74 | 20,62 | 21,63 | 00:00:00 | | 2010-06-10 | 21,35 | 757.900 | 21,39 | 20,94 | 21,01 | 00:00:00 | | 2010-06-11 | 21,60 | 886.600 | 21,87 | 21,12 | 21,12 | 00:00:00 | | 2010-06-14 | 21,32 | 527.200 | 21,85 | 21,25 | 21,67 | 00:00:00 | | 2010-06-15 | 22,99 | 1.583.600 | 22,99 | 21,42 | 21,42 | 00:00:00 | | 2010-06-16 | 22,98 | 1.720.000 | 23,48 | 22,65 | 22,65 | 00:00:00 | | 2010-06-17 | 22,59 | 755.200 | 23,18 | 22,25 | 22,90 | 00:00:00 | | 2010-06-18 | 23,24 | 1.417.700 | 23,40 | 22,51 | 22,79 | 00:00:00 | | 2010-06-21 | 22,93 | 731.500 | 23,54 | 22,70 | 23,35 | 00:00:00 | | 2010-06-22 | 22,90 | 1.109.400 | 23,58 | 22,76 | 22,98 | 00:00:00 | | 2010-06-23 | 22,78 | 882.600 | 23,27 | 22,70 | 23,12 | 00:00:00 | | 2010-06-24 | 22,06 | 932.000 | 22,88 | 22,06 | 22,73 | 00:00:00 | | 2010-06-25 | 22,10 | 723.100 | 22,56 | 21,86 | 22,10 | 00:00:00 | | 2010-06-28 | 21,90 | 463.800 | 22,35 | 21,62 | 22,20 | 00:00:00 | | 2010-06-29 | 21,18 | 1.031.700 | 21,84 | 20,93 | 21,84 | 00:00:00 | | 2010-06-30 | 21,38 | 1.314.500 | 22,28 | 20,85 | 21,20 | 00:00:00 | | 2010-07-01 | 21,40 | 748.800 | 21,69 | 20,80 | 21,20 | 00:00:00 | | 2010-07-02 | 21,85 | 519.100 | 21,89 | 21,13 | 21,51 | 00:00:00 | | 2010-07-05 | 21,59 | 323.200 | 21,96 | 21,15 | 21,79 | 00:00:00 | | 2010-07-06 | 21,75 | 1.190.100 | 22,50 | 21,66 | 22,00 | 00:00:00 | | 2010-07-07 | 22,28 | 1.543.600 | 22,45 | 21,70 | 22,11 | 00:00:00 | | 2010-07-08 | 22,35 | 1.235.400 | 22,50 | 21,90 | 22,36 | 00:00:00 | | 2010-07-12 | 22,52 | 653.300 | 23,00 | 22,33 | 22,50 | 00:00:00 | | 2010-07-13 | 22,96 | 872.000 | 23,17 | 22,52 | 22,75 | 00:00:00 | | 2010-07-14 | 23,37 | 1.166.100 | 23,60 | 22,60 | 22,80 | 00:00:00 | | 2010-07-15 | 24,10 | 1.463.300 | 24,10 | 23,20 | 23,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
