|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-09 | 28,41 | 1.036.500 | 29,55 | 28,41 | 29,21 | 00:00:00 | | 2010-11-10 | 28,50 | 776.700 | 29,17 | 28,31 | 28,48 | 00:00:00 | | 2010-11-11 | 28,04 | 1.124.500 | 28,70 | 27,52 | 28,70 | 00:00:00 | | 2010-11-12 | 28,50 | 1.371.500 | 29,30 | 27,69 | 28,07 | 00:00:00 | | 2010-11-16 | 28,00 | 1.255.600 | 28,35 | 27,50 | 28,10 | 00:00:00 | | 2010-11-17 | 28,72 | 852.300 | 28,72 | 27,65 | 28,11 | 00:00:00 | | 2010-11-18 | 28,70 | 930.500 | 29,29 | 28,43 | 28,81 | 00:00:00 | | 2010-11-19 | 28,90 | 949.300 | 28,95 | 28,21 | 28,58 | 00:00:00 | | 2010-11-22 | 27,95 | 939.300 | 28,75 | 27,70 | 28,66 | 00:00:00 | | 2010-11-23 | 26,95 | 1.203.000 | 27,60 | 26,59 | 27,52 | 00:00:00 | | 2010-11-24 | 27,83 | 1.021.600 | 27,89 | 27,02 | 27,27 | 00:00:00 | | 2010-11-25 | 27,95 | 225.000 | 28,00 | 27,70 | 27,80 | 00:00:00 | | 2010-11-26 | 27,46 | 895.000 | 27,89 | 27,31 | 27,74 | 00:00:00 | | 2010-11-29 | 27,33 | 710.300 | 27,50 | 26,85 | 27,30 | 00:00:00 | | 2010-11-30 | 27,45 | 1.069.700 | 27,45 | 26,66 | 26,86 | 00:00:00 | | 2010-12-01 | 28,09 | 963.800 | 28,34 | 27,67 | 27,95 | 00:00:00 | | 2010-12-02 | 28,37 | 1.084.300 | 28,39 | 27,56 | 28,10 | 00:00:00 | | 2010-12-03 | 28,35 | 972.300 | 28,67 | 28,00 | 28,34 | 00:00:00 | | 2010-12-06 | 27,66 | 721.000 | 28,57 | 27,46 | 28,30 | 00:00:00 | | 2010-12-07 | 27,00 | 1.064.000 | 28,26 | 26,95 | 28,26 | 00:00:00 | | 2010-12-08 | 26,70 | 778.300 | 27,47 | 26,55 | 27,00 | 00:00:00 | | 2010-12-09 | 25,98 | 1.039.800 | 27,19 | 25,71 | 26,63 | 00:00:00 | | 2010-12-10 | 25,92 | 564.400 | 26,33 | 25,76 | 26,11 | 00:00:00 | | 2010-12-13 | 25,71 | 1.026.600 | 26,38 | 25,58 | 26,24 | 00:00:00 | | 2010-12-14 | 25,41 | 1.669.600 | 25,75 | 24,94 | 25,65 | 00:00:00 | | 2010-12-15 | 25,75 | 1.500.400 | 25,84 | 25,21 | 25,35 | 00:00:00 | | 2010-12-16 | 24,89 | 1.439.000 | 25,98 | 24,71 | 25,76 | 00:00:00 | | 2010-12-17 | 25,37 | 972.600 | 25,37 | 24,75 | 24,93 | 00:00:00 | | 2010-12-20 | 25,20 | 1.132.000 | 25,63 | 24,90 | 25,30 | 00:00:00 | | 2010-12-21 | 25,07 | 1.498.900 | 25,40 | 24,95 | 25,15 | 00:00:00 | | 2010-12-22 | 24,51 | 1.295.700 | 25,01 | 24,26 | 24,98 | 00:00:00 | | 2010-12-23 | 25,10 | 944.100 | 25,28 | 24,64 | 24,65 | 00:00:00 | | 2010-12-27 | 24,69 | 591.300 | 25,08 | 24,63 | 25,08 | 00:00:00 | | 2010-12-28 | 24,50 | 686.600 | 24,88 | 24,28 | 24,70 | 00:00:00 | | 2010-12-29 | 25,00 | 941.800 | 25,21 | 24,50 | 24,50 | 00:00:00 | | 2010-12-30 | 25,10 | 1.748.900 | 25,30 | 24,86 | 25,05 | 00:00:00 | | 2011-01-03 | 25,90 | 1.837.200 | 26,30 | 25,35 | 25,75 | 00:00:00 | | 2011-01-04 | 26,48 | 1.743.400 | 26,63 | 25,99 | 26,00 | 00:00:00 | | 2011-01-05 | 26,49 | 1.228.200 | 26,90 | 26,00 | 26,28 | 00:00:00 | | 2011-01-06 | 25,92 | 1.622.100 | 26,55 | 25,84 | 26,55 | 00:00:00 | | 2011-01-07 | 25,92 | 698.200 | 26,33 | 25,80 | 26,03 | 00:00:00 | | 2011-01-10 | 25,50 | 549.100 | 25,98 | 25,45 | 25,81 | 00:00:00 | | 2011-01-11 | 26,15 | 1.180.900 | 26,26 | 25,51 | 25,75 | 00:00:00 | | 2011-01-12 | 26,80 | 1.366.200 | 26,88 | 25,97 | 26,23 | 00:00:00 | | 2011-01-13 | 26,77 | 414.800 | 27,01 | 26,66 | 26,88 | 00:00:00 | | 2011-01-14 | 26,50 | 716.400 | 26,92 | 26,30 | 26,60 | 00:00:00 | | 2011-01-17 | 26,00 | 519.800 | 26,49 | 25,86 | 26,49 | 00:00:00 | | 2011-01-18 | 26,47 | 1.131.200 | 26,60 | 25,94 | 26,00 | 00:00:00 | | 2011-01-19 | 26,01 | 899.100 | 26,57 | 25,65 | 26,30 | 00:00:00 | | 2011-01-20 | 25,55 | 1.212.000 | 26,15 | 25,50 | 25,91 | 00:00:00 | | 2011-01-21 | 25,72 | 580.700 | 25,90 | 25,31 | 25,84 | 00:00:00 | | 2011-01-24 | 25,76 | 403.100 | 25,87 | 25,46 | 25,86 | 00:00:00 | | 2011-01-26 | 25,72 | 657.300 | 26,05 | 25,43 | 25,61 | 00:00:00 | | 2011-01-27 | 25,13 | 1.103.200 | 25,96 | 24,95 | 25,90 | 00:00:00 | | 2011-01-28 | 24,52 | 836.300 | 25,49 | 24,35 | 25,14 | 00:00:00 | | 2011-01-31 | 23,81 | 1.218.900 | 25,20 | 23,55 | 24,50 | 00:00:00 | | 2011-02-01 | 24,19 | 599.000 | 24,38 | 23,63 | 23,85 | 00:00:00 | | 2011-02-02 | 23,47 | 836.000 | 24,19 | 23,34 | 24,04 | 00:00:00 | | 2011-02-03 | 23,17 | 897.900 | 23,50 | 22,79 | 23,50 | 00:00:00 | | 2011-02-04 | 22,67 | 1.017.800 | 23,39 | 22,67 | 23,37 | 00:00:00 | | 2011-02-07 | 22,70 | 718.600 | 23,16 | 22,64 | 22,81 | 00:00:00 | | 2011-02-08 | 23,09 | 863.200 | 23,30 | 22,70 | 22,80 | 00:00:00 | | 2011-02-09 | 22,08 | 1.188.200 | 23,20 | 22,07 | 23,20 | 00:00:00 | | 2011-02-10 | 22,50 | 1.407.900 | 22,82 | 22,04 | 22,27 | 00:00:00 | | 2011-02-11 | 23,71 | 1.247.000 | 23,71 | 22,30 | 22,56 | 00:00:00 | | 2011-02-14 | 23,62 | 1.482.500 | 23,89 | 23,06 | 23,58 | 00:00:00 | | 2011-02-15 | 23,10 | 721.900 | 23,55 | 22,92 | 23,42 | 00:00:00 | | 2011-02-16 | 23,20 | 862.900 | 23,48 | 22,98 | 23,20 | 00:00:00 | | 2011-02-17 | 23,02 | 505.400 | 23,60 | 23,02 | 23,38 | 00:00:00 | | 2011-02-18 | 23,00 | 1.040.000 | 23,35 | 22,91 | 23,07 | 00:00:00 | | 2011-02-21 | 22,16 | 2.558.200 | 23,08 | 21,91 | 23,08 | 00:00:00 | | 2011-02-22 | 22,37 | 5.098.900 | 22,37 | 21,36 | 21,90 | 00:00:00 | | 2011-02-23 | 21,30 | 3.714.700 | 22,50 | 21,22 | 22,50 | 00:00:00 | | 2011-02-24 | 22,04 | 3.443.300 | 22,18 | 20,83 | 21,13 | 00:00:00 | | 2011-02-25 | 21,72 | 2.032.500 | 22,44 | 21,63 | 22,31 | 00:00:00 | | 2011-02-28 | 22,02 | 1.010.300 | 22,23 | 21,82 | 22,00 | 00:00:00 | | 2011-03-01 | 21,30 | 1.234.500 | 22,18 | 21,30 | 22,13 | 00:00:00 | | 2011-03-02 | 21,30 | 2.004.500 | 21,68 | 21,00 | 21,29 | 00:00:00 | | 2011-03-03 | 21,50 | 1.574.800 | 21,73 | 21,45 | 21,60 | 00:00:00 | | 2011-03-04 | 21,36 | 1.308.800 | 21,60 | 21,09 | 21,60 | 00:00:00 | | 2011-03-10 | 20,72 | 1.686.500 | 21,22 | 20,51 | 21,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
