|
 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 | | 2004-10-14 | 27,71 | 39.700 | 27,80 | 27,00 | 27,30 | 00:00:00 | | 2004-10-15 | 27,99 | 10.400 | 28,06 | 27,62 | 27,62 | 00:00:00 | | 2004-10-18 | 27,62 | 65.500 | 27,95 | 27,62 | 27,80 | 00:00:00 | | 2004-10-19 | 27,80 | 21.400 | 28,36 | 27,65 | 27,65 | 00:00:00 | | 2004-10-20 | 27,70 | 8.400 | 28,00 | 27,70 | 28,00 | 00:00:00 | | 2004-10-21 | 27,60 | 41.000 | 27,90 | 27,53 | 27,60 | 00:00:00 | | 2004-10-22 | 27,70 | 31.900 | 27,78 | 27,70 | 27,70 | 00:00:00 | | 2004-10-25 | 27,90 | 70.000 | 28,19 | 27,79 | 27,79 | 00:00:00 | | 2004-10-26 | 28,15 | 62.100 | 28,31 | 27,85 | 27,85 | 00:00:00 | | 2004-10-27 | 28,36 | 29.600 | 28,57 | 28,10 | 28,10 | 00:00:00 | | 2004-10-28 | 29,60 | 163.700 | 30,14 | 28,00 | 28,36 | 00:00:00 | | 2004-10-29 | 29,55 | 64.800 | 29,99 | 29,27 | 29,99 | 00:00:00 | | 2004-11-01 | 29,40 | 8.300 | 29,60 | 29,30 | 29,60 | 00:00:00 | | 2004-11-02 | 29,40 | 0 | 29,40 | 29,40 | 29,40 | 00:00:00 | | 2004-11-03 | 29,46 | 39.900 | 30,00 | 29,40 | 29,40 | 00:00:00 | | 2004-11-04 | 29,55 | 10.100 | 29,70 | 29,45 | 29,70 | 00:00:00 | | 2004-11-05 | 29,84 | 27.300 | 30,00 | 29,50 | 29,50 | 00:00:00 | | 2004-11-08 | 29,61 | 9.400 | 29,90 | 29,15 | 29,84 | 00:00:00 | | 2004-11-09 | 30,61 | 169.100 | 30,75 | 29,80 | 30,00 | 00:00:00 | | 2004-11-10 | 31,00 | 140.900 | 31,50 | 30,00 | 30,50 | 00:00:00 | | 2004-11-11 | 31,00 | 29.400 | 31,90 | 30,97 | 30,97 | 00:00:00 | | 2004-11-12 | 31,92 | 49.800 | 31,92 | 30,75 | 31,10 | 00:00:00 | | 2004-11-15 | 31,92 | 0 | 31,92 | 31,92 | 31,92 | 00:00:00 | | 2004-11-16 | 31,30 | 24.200 | 31,59 | 31,00 | 31,15 | 00:00:00 | | 2004-11-17 | 30,99 | 22.800 | 31,50 | 30,99 | 31,27 | 00:00:00 | | 2004-11-18 | 30,85 | 37.100 | 31,15 | 30,85 | 30,90 | 00:00:00 | | 2004-11-19 | 31,11 | 175.900 | 32,40 | 31,11 | 31,11 | 00:00:00 | | 2004-11-22 | 32,50 | 44.000 | 32,99 | 31,92 | 32,00 | 00:00:00 | | 2004-11-23 | 32,90 | 58.400 | 33,20 | 32,30 | 32,50 | 00:00:00 | | 2004-11-24 | 33,50 | 110.000 | 35,00 | 33,20 | 33,20 | 00:00:00 | | 2004-11-25 | 33,02 | 16.600 | 34,00 | 32,80 | 34,00 | 00:00:00 | | 2004-11-26 | 32,76 | 27.800 | 33,50 | 32,75 | 33,00 | 00:00:00 | | 2004-11-29 | 32,71 | 6.400 | 33,00 | 32,70 | 33,00 | 00:00:00 | | 2004-11-30 | 31,82 | 32.500 | 33,00 | 31,70 | 32,85 | 00:00:00 | | 2004-12-01 | 33,50 | 50.900 | 33,70 | 32,11 | 32,96 | 00:00:00 | | 2004-12-02 | 35,20 | 143.200 | 36,50 | 33,80 | 33,80 | 00:00:00 | | 2004-12-03 | 36,94 | 81.100 | 37,15 | 35,30 | 35,30 | 00:00:00 | | 2004-12-06 | 36,21 | 18.300 | 37,40 | 36,21 | 37,00 | 00:00:00 | | 2004-12-07 | 36,59 | 40.400 | 37,10 | 36,21 | 36,21 | 00:00:00 | | 2004-12-08 | 36,51 | 13.400 | 36,80 | 36,36 | 36,45 | 00:00:00 | | 2004-12-09 | 35,60 | 23.600 | 36,20 | 35,30 | 36,20 | 00:00:00 | | 2004-12-10 | 37,50 | 17.700 | 38,30 | 36,00 | 36,00 | 00:00:00 | | 2004-12-13 | 38,00 | 4.500 | 38,40 | 38,00 | 38,39 | 00:00:00 | | 2004-12-14 | 40,00 | 38.000 | 40,60 | 39,80 | 40,20 | 00:00:00 | | 2004-12-15 | 39,26 | 26.300 | 40,30 | 39,25 | 39,52 | 00:00:00 | | 2004-12-16 | 39,30 | 16.600 | 40,24 | 39,18 | 39,68 | 00:00:00 | | 2004-12-17 | 39,00 | 18.200 | 39,50 | 39,00 | 39,50 | 00:00:00 | | 2004-12-20 | 39,30 | 306.300 | 39,34 | 38,51 | 38,51 | 00:00:00 | | 2004-12-21 | 40,53 | 11.100 | 41,15 | 39,30 | 39,30 | 00:00:00 | | 2004-12-22 | 41,51 | 17.600 | 41,92 | 40,70 | 40,70 | 00:00:00 | | 2004-12-23 | 44,31 | 111.900 | 44,96 | 42,00 | 42,00 | 00:00:00 | | 2004-12-24 | 44,31 | 0 | 44,31 | 44,31 | 44,31 | 00:00:00 | | 2004-12-27 | 43,50 | 55.300 | 45,62 | 43,49 | 44,50 | 00:00:00 | | 2004-12-28 | 42,70 | 56.300 | 43,80 | 41,50 | 43,80 | 00:00:00 | | 2004-12-29 | 42,00 | 92.200 | 43,00 | 41,75 | 43,00 | 00:00:00 | | 2004-12-30 | 42,25 | 8.300 | 42,90 | 42,00 | 42,15 | 00:00:00 | | 2004-12-31 | 42,25 | 0 | 42,25 | 42,25 | 42,25 | 00:00:00 | | 2005-01-03 | 42,50 | 129.700 | 42,60 | 41,50 | 42,25 | 00:00:00 | | 2005-01-04 | 40,00 | 33.700 | 42,50 | 39,91 | 42,50 | 00:00:00 | | 2005-01-05 | 40,02 | 34.000 | 40,68 | 39,70 | 40,00 | 00:00:00 | | 2005-01-06 | 39,30 | 7.600 | 39,93 | 39,30 | 39,60 | 00:00:00 | | 2005-01-07 | 39,50 | 15.700 | 40,15 | 39,30 | 39,99 | 00:00:00 | | 2005-01-10 | 38,15 | 11.800 | 39,40 | 38,15 | 39,40 | 00:00:00 | | 2005-01-11 | 38,29 | 8.800 | 38,47 | 37,76 | 37,76 | 00:00:00 | | 2005-01-12 | 37,31 | 30.900 | 39,99 | 37,31 | 38,50 | 00:00:00 | | 2005-01-13 | 40,00 | 70.000 | 40,00 | 38,00 | 38,00 | 00:00:00 | | 2005-01-14 | 39,06 | 67.600 | 40,00 | 38,94 | 40,00 | 00:00:00 | | 2005-01-17 | 39,70 | 7.200 | 40,00 | 38,55 | 39,30 | 00:00:00 | | 2005-01-18 | 39,30 | 9.500 | 40,00 | 38,75 | 40,00 | 00:00:00 | | 2005-01-19 | 38,32 | 11.800 | 39,80 | 38,30 | 39,75 | 00:00:00 | | 2005-01-20 | 36,51 | 25.200 | 38,80 | 36,50 | 38,80 | 00:00:00 | | 2005-01-21 | 36,25 | 14.200 | 38,00 | 36,25 | 36,80 | 00:00:00 | | 2005-01-24 | 36,50 | 8.200 | 37,00 | 36,02 | 36,45 | 00:00:00 | | 2005-01-25 | 36,50 | 0 | 36,50 | 36,50 | 36,50 | 00:00:00 | | 2005-01-26 | 36,00 | 12.300 | 37,20 | 36,00 | 37,20 | 00:00:00 | | 2005-01-27 | 38,20 | 156.000 | 38,20 | 36,00 | 36,00 | 00:00:00 | | 2005-01-28 | 37,61 | 155.100 | 38,00 | 37,10 | 38,00 | 00:00:00 | | 2005-01-31 | 38,90 | 13.400 | 40,98 | 38,00 | 38,00 | 00:00:00 | | 2005-02-01 | 40,00 | 11.900 | 40,00 | 38,30 | 39,10 | 00:00:00 | | 2005-02-02 | 41,41 | 51.300 | 41,75 | 39,90 | 39,90 | 00:00:00 | | 2005-02-03 | 40,79 | 107.000 | 42,11 | 40,79 | 42,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
