|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-15 | 24,10 | 1.463.300 | 24,10 | 23,20 | 23,21 | 00:00:00 | | 2010-07-16 | 22,89 | 1.462.700 | 24,04 | 22,89 | 24,04 | 00:00:00 | | 2010-07-19 | 22,89 | 1.126.200 | 23,20 | 22,35 | 23,14 | 00:00:00 | | 2010-07-20 | 22,65 | 1.478.200 | 23,14 | 22,47 | 22,73 | 00:00:00 | | 2010-07-21 | 22,25 | 791.500 | 22,85 | 22,22 | 22,80 | 00:00:00 | | 2010-07-22 | 23,10 | 1.560.200 | 23,33 | 22,54 | 22,64 | 00:00:00 | | 2010-07-23 | 23,68 | 1.121.000 | 23,68 | 22,86 | 23,10 | 00:00:00 | | 2010-07-26 | 24,00 | 955.500 | 24,00 | 23,42 | 23,70 | 00:00:00 | | 2010-07-27 | 23,71 | 880.600 | 24,21 | 23,55 | 24,02 | 00:00:00 | | 2010-07-28 | 23,30 | 838.000 | 23,73 | 22,98 | 23,68 | 00:00:00 | | 2010-07-29 | 23,88 | 530.600 | 23,90 | 23,15 | 23,34 | 00:00:00 | | 2010-07-30 | 24,50 | 1.038.500 | 24,50 | 23,49 | 23,58 | 00:00:00 | | 2010-08-02 | 25,29 | 1.505.100 | 25,54 | 24,49 | 24,50 | 00:00:00 | | 2010-08-03 | 23,92 | 2.085.300 | 24,80 | 23,79 | 24,80 | 00:00:00 | | 2010-08-04 | 23,90 | 913.400 | 24,41 | 23,86 | 24,12 | 00:00:00 | | 2010-08-05 | 23,32 | 1.541.400 | 23,87 | 22,95 | 23,77 | 00:00:00 | | 2010-08-06 | 24,20 | 1.306.900 | 24,25 | 23,10 | 23,35 | 00:00:00 | | 2010-08-09 | 23,76 | 655.000 | 24,40 | 23,76 | 24,05 | 00:00:00 | | 2010-08-10 | 24,29 | 1.626.900 | 24,29 | 22,65 | 22,89 | 00:00:00 | | 2010-08-11 | 23,95 | 1.182.200 | 24,24 | 23,44 | 23,97 | 00:00:00 | | 2010-08-12 | 23,50 | 383.600 | 24,15 | 23,35 | 23,71 | 00:00:00 | | 2010-08-13 | 26,00 | 3.334.200 | 26,00 | 23,35 | 23,37 | 00:00:00 | | 2010-08-16 | 24,50 | 2.553.600 | 25,60 | 24,15 | 25,50 | 00:00:00 | | 2010-08-17 | 24,98 | 911.400 | 24,98 | 24,55 | 24,64 | 00:00:00 | | 2010-08-18 | 24,66 | 1.209.300 | 25,29 | 24,66 | 25,03 | 00:00:00 | | 2010-08-19 | 24,11 | 952.300 | 24,90 | 23,89 | 24,75 | 00:00:00 | | 2010-08-20 | 23,84 | 993.600 | 24,28 | 23,40 | 24,06 | 00:00:00 | | 2010-08-23 | 23,02 | 1.403.100 | 24,22 | 23,00 | 23,80 | 00:00:00 | | 2010-08-24 | 22,40 | 1.574.400 | 22,89 | 22,22 | 22,89 | 00:00:00 | | 2010-08-25 | 21,74 | 1.277.800 | 22,26 | 21,69 | 22,15 | 00:00:00 | | 2010-08-26 | 21,37 | 969.000 | 22,28 | 21,37 | 22,06 | 00:00:00 | | 2010-08-27 | 22,72 | 1.187.800 | 22,80 | 21,61 | 21,62 | 00:00:00 | | 2010-08-30 | 22,22 | 1.324.700 | 23,00 | 21,90 | 22,73 | 00:00:00 | | 2010-08-31 | 22,70 | 1.471.700 | 22,92 | 22,20 | 22,60 | 00:00:00 | | 2010-09-01 | 23,50 | 1.057.700 | 23,55 | 22,80 | 22,80 | 00:00:00 | | 2010-09-02 | 23,61 | 1.321.900 | 24,40 | 23,06 | 23,36 | 00:00:00 | | 2010-09-03 | 23,35 | 705.100 | 24,08 | 23,15 | 23,85 | 00:00:00 | | 2010-09-06 | 23,61 | 186.500 | 23,61 | 22,95 | 23,49 | 00:00:00 | | 2010-09-08 | 23,85 | 932.400 | 24,00 | 23,11 | 23,40 | 00:00:00 | | 2010-09-09 | 24,25 | 658.000 | 24,30 | 23,83 | 24,00 | 00:00:00 | | 2010-09-10 | 24,45 | 771.600 | 24,48 | 24,05 | 24,39 | 00:00:00 | | 2010-09-13 | 24,68 | 660.000 | 24,75 | 24,41 | 24,47 | 00:00:00 | | 2010-09-14 | 25,43 | 1.746.400 | 25,65 | 24,40 | 24,40 | 00:00:00 | | 2010-09-15 | 25,75 | 1.178.500 | 25,81 | 25,00 | 25,20 | 00:00:00 | | 2010-09-16 | 25,25 | 960.200 | 25,89 | 25,05 | 25,40 | 00:00:00 | | 2010-09-17 | 25,20 | 810.700 | 25,49 | 24,82 | 25,06 | 00:00:00 | | 2010-09-20 | 25,52 | 748.700 | 25,80 | 25,10 | 25,10 | 00:00:00 | | 2010-09-21 | 25,38 | 1.005.900 | 25,83 | 25,28 | 25,65 | 00:00:00 | | 2010-09-22 | 26,30 | 1.480.900 | 26,30 | 25,22 | 25,23 | 00:00:00 | | 2010-09-23 | 26,40 | 2.047.500 | 27,39 | 25,80 | 25,80 | 00:00:00 | | 2010-09-24 | 26,15 | 1.221.700 | 27,07 | 25,89 | 26,75 | 00:00:00 | | 2010-09-27 | 26,68 | 1.561.400 | 27,39 | 25,95 | 26,60 | 00:00:00 | | 2010-09-28 | 27,00 | 645.200 | 27,00 | 26,25 | 27,00 | 00:00:00 | | 2010-09-29 | 26,31 | 1.537.300 | 27,05 | 26,31 | 26,98 | 00:00:00 | | 2010-09-30 | 25,95 | 1.243.800 | 26,73 | 25,89 | 26,50 | 00:00:00 | | 2010-10-01 | 27,14 | 1.393.300 | 27,20 | 25,96 | 26,00 | 00:00:00 | | 2010-10-04 | 27,23 | 937.400 | 27,35 | 26,85 | 27,00 | 00:00:00 | | 2010-10-05 | 27,50 | 1.287.600 | 27,75 | 27,29 | 27,39 | 00:00:00 | | 2010-10-06 | 27,64 | 903.500 | 27,85 | 27,09 | 27,52 | 00:00:00 | | 2010-10-07 | 27,60 | 1.268.800 | 27,79 | 26,81 | 27,49 | 00:00:00 | | 2010-10-08 | 28,41 | 942.000 | 28,48 | 27,05 | 27,30 | 00:00:00 | | 2010-10-11 | 28,41 | 459.000 | 28,59 | 28,13 | 28,50 | 00:00:00 | | 2010-10-13 | 29,80 | 1.764.800 | 29,90 | 28,59 | 28,60 | 00:00:00 | | 2010-10-14 | 29,46 | 1.430.300 | 30,32 | 29,31 | 29,80 | 00:00:00 | | 2010-10-15 | 30,00 | 968.200 | 30,20 | 29,32 | 29,50 | 00:00:00 | | 2010-10-18 | 29,21 | 2.294.000 | 30,00 | 28,65 | 30,00 | 00:00:00 | | 2010-10-19 | 29,39 | 1.587.600 | 29,66 | 28,55 | 29,00 | 00:00:00 | | 2010-10-20 | 29,81 | 845.100 | 30,18 | 29,43 | 29,53 | 00:00:00 | | 2010-10-21 | 29,34 | 716.700 | 30,14 | 29,14 | 29,80 | 00:00:00 | | 2010-10-22 | 29,35 | 619.500 | 29,85 | 28,99 | 29,85 | 00:00:00 | | 2010-10-25 | 28,62 | 811.800 | 29,64 | 28,58 | 29,47 | 00:00:00 | | 2010-10-26 | 29,40 | 876.000 | 29,71 | 28,19 | 28,43 | 00:00:00 | | 2010-10-27 | 29,20 | 497.200 | 29,56 | 28,82 | 29,39 | 00:00:00 | | 2010-10-28 | 29,30 | 888.600 | 29,69 | 28,98 | 29,60 | 00:00:00 | | 2010-10-29 | 29,35 | 498.300 | 29,85 | 29,31 | 29,48 | 00:00:00 | | 2010-11-01 | 30,17 | 392.100 | 30,20 | 29,30 | 29,80 | 00:00:00 | | 2010-11-03 | 30,40 | 707.800 | 30,84 | 30,25 | 30,25 | 00:00:00 | | 2010-11-04 | 30,35 | 441.600 | 30,80 | 30,30 | 30,79 | 00:00:00 | | 2010-11-05 | 29,40 | 578.300 | 30,50 | 29,35 | 30,28 | 00:00:00 | | 2010-11-08 | 29,01 | 706.900 | 29,50 | 28,69 | 29,50 | 00:00:00 | | 2010-11-09 | 28,41 | 1.036.500 | 29,55 | 28,41 | 29,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
