|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-10 | 20,72 | 1.686.500 | 21,22 | 20,51 | 21,10 | 00:00:00 | | 2011-03-11 | 21,21 | 1.185.600 | 21,30 | 20,52 | 20,65 | 00:00:00 | | 2011-03-14 | 21,20 | 895.200 | 21,42 | 20,84 | 21,18 | 00:00:00 | | 2011-03-15 | 22,19 | 4.316.300 | 22,19 | 20,60 | 20,82 | 00:00:00 | | 2011-03-16 | 21,89 | 1.913.000 | 22,30 | 21,30 | 22,15 | 00:00:00 | | 2011-03-17 | 21,62 | 1.362.900 | 22,12 | 21,34 | 21,81 | 00:00:00 | | 2011-03-18 | 21,74 | 1.954.300 | 22,05 | 21,50 | 21,95 | 00:00:00 | | 2011-03-21 | 21,89 | 800 | 21,99 | 21,42 | 21,60 | 00:00:00 | | 2011-03-22 | 21,68 | 896.500 | 21,86 | 21,43 | 21,49 | 00:00:00 | | 2011-03-23 | 22,00 | 952.700 | 22,11 | 21,50 | 21,50 | 00:00:00 | | 2011-03-24 | 22,12 | 1.400 | 22,16 | 21,76 | 21,90 | 00:00:00 | | 2011-03-25 | 22,03 | 4.000 | 22,55 | 21,35 | 21,97 | 00:00:00 | | 2011-03-28 | 22,25 | 647.100 | 22,36 | 22,00 | 22,31 | 00:00:00 | | 2011-03-29 | 22,09 | 1.239.800 | 22,38 | 21,90 | 22,19 | 00:00:00 | | 2011-03-30 | 22,10 | 1.233.900 | 22,30 | 21,81 | 22,23 | 00:00:00 | | 2011-03-31 | 21,84 | 776.400 | 22,09 | 21,84 | 22,09 | 00:00:00 | | 2011-04-01 | 21,81 | 972.900 | 22,19 | 21,81 | 21,95 | 00:00:00 | | 2011-04-04 | 21,85 | 893.600 | 22,00 | 21,68 | 21,90 | 00:00:00 | | 2011-04-05 | 21,86 | 760.700 | 22,01 | 21,71 | 21,88 | 00:00:00 | | 2011-04-06 | 21,75 | 864.800 | 22,08 | 21,52 | 21,83 | 00:00:00 | | 2011-04-07 | 21,38 | 1.390.500 | 21,84 | 21,18 | 21,66 | 00:00:00 | | 2011-04-08 | 20,87 | 1.218.800 | 21,40 | 20,85 | 21,37 | 00:00:00 | | 2011-04-11 | 20,73 | 979.100 | 21,10 | 20,61 | 20,96 | 00:00:00 | | 2011-04-12 | 20,63 | 2.496.300 | 21,15 | 20,59 | 20,65 | 00:00:00 | | 2011-04-13 | 20,80 | 981.700 | 20,95 | 20,60 | 20,84 | 00:00:00 | | 2011-04-14 | 20,84 | 738.300 | 20,92 | 20,67 | 20,80 | 00:00:00 | | 2011-04-15 | 21,04 | 710.300 | 21,09 | 20,77 | 20,84 | 00:00:00 | | 2011-04-18 | 20,65 | 1.425.600 | 20,98 | 20,36 | 20,98 | 00:00:00 | | 2011-04-19 | 20,78 | 867.300 | 20,85 | 20,46 | 20,85 | 00:00:00 | | 2011-04-20 | 21,51 | 1.649.300 | 21,51 | 20,95 | 21,01 | 00:00:00 | | 2011-04-25 | 21,76 | 1.862.800 | 21,84 | 21,22 | 21,50 | 00:00:00 | | 2011-04-26 | 21,89 | 1.876.200 | 22,06 | 21,74 | 21,76 | 00:00:00 | | 2011-04-27 | 21,45 | 1.005.800 | 21,96 | 21,42 | 21,92 | 00:00:00 | | 2011-04-28 | 21,71 | 1.740.500 | 21,74 | 20,80 | 21,21 | 00:00:00 | | 2011-04-29 | 21,80 | 1.909.700 | 21,98 | 21,60 | 21,70 | 00:00:00 | | 2011-05-02 | 21,79 | 1.303.000 | 22,12 | 21,65 | 21,88 | 00:00:00 | | 2011-05-03 | 21,27 | 850.300 | 21,78 | 21,21 | 21,75 | 00:00:00 | | 2011-05-04 | 21,40 | 1.082.700 | 21,89 | 21,21 | 21,39 | 00:00:00 | | 2011-05-05 | 21,94 | 1.685.300 | 22,15 | 21,10 | 21,10 | 00:00:00 | | 2011-05-06 | 22,10 | 2.070.600 | 22,57 | 21,84 | 22,17 | 00:00:00 | | 2011-05-09 | 21,52 | 1.180.600 | 22,20 | 21,39 | 22,04 | 00:00:00 | | 2011-05-10 | 21,90 | 1.030.200 | 21,95 | 21,47 | 21,61 | 00:00:00 | | 2011-05-11 | 20,99 | 2.352.500 | 21,79 | 20,89 | 21,79 | 00:00:00 | | 2011-05-12 | 21,26 | 1.395.200 | 21,42 | 20,84 | 20,99 | 00:00:00 | | 2011-05-13 | 21,00 | 1.288.500 | 21,40 | 20,92 | 21,31 | 00:00:00 | | 2011-05-16 | 20,72 | 937.400 | 21,35 | 20,72 | 20,90 | 00:00:00 | | 2011-05-17 | 20,86 | 901.200 | 20,95 | 20,55 | 20,93 | 00:00:00 | | 2011-05-18 | 20,44 | 953.400 | 20,96 | 20,36 | 20,85 | 00:00:00 | | 2011-05-19 | 20,07 | 1.572.000 | 20,79 | 20,02 | 20,61 | 00:00:00 | | 2011-05-20 | 19,66 | 1.281.600 | 20,20 | 19,66 | 20,08 | 00:00:00 | | 2011-05-23 | 19,58 | 933.200 | 19,85 | 19,37 | 19,53 | 00:00:00 | | 2011-05-24 | 19,83 | 675.000 | 19,86 | 19,48 | 19,79 | 00:00:00 | | 2011-05-25 | 19,85 | 931.200 | 20,17 | 19,72 | 19,94 | 00:00:00 | | 2011-05-26 | 19,60 | 963.400 | 20,03 | 19,51 | 19,80 | 00:00:00 | | 2011-05-27 | 19,52 | 528.000 | 19,80 | 19,50 | 19,69 | 00:00:00 | | 2011-05-30 | 20,14 | 1.227.500 | 20,33 | 19,71 | 19,72 | 00:00:00 | | 2011-05-31 | 19,94 | 1.342.600 | 20,44 | 19,90 | 20,17 | 00:00:00 | | 2011-06-01 | 19,79 | 849.800 | 20,18 | 19,72 | 20,10 | 00:00:00 | | 2011-06-02 | 20,54 | 1.314.800 | 20,54 | 19,67 | 19,84 | 00:00:00 | | 2011-06-03 | 20,65 | 1.064.300 | 20,84 | 20,18 | 20,39 | 00:00:00 | | 2011-06-06 | 20,01 | 759.200 | 20,79 | 19,90 | 20,79 | 00:00:00 | | 2011-06-07 | 20,10 | 665.000 | 20,34 | 19,91 | 20,13 | 00:00:00 | | 2011-06-08 | 19,37 | 1.231.800 | 20,06 | 19,25 | 20,00 | 00:00:00 | | 2011-06-09 | 19,09 | 1.324.300 | 19,47 | 19,04 | 19,41 | 00:00:00 | | 2011-06-10 | 18,85 | 1.983.800 | 19,10 | 18,37 | 19,09 | 00:00:00 | | 2011-06-13 | 18,63 | 593.200 | 19,10 | 18,48 | 19,10 | 00:00:00 | | 2011-06-14 | 18,87 | 949.100 | 19,08 | 18,77 | 18,82 | 00:00:00 | | 2011-06-15 | 18,52 | 796.700 | 18,76 | 18,40 | 18,63 | 00:00:00 | | 2011-06-16 | 17,90 | 1.457.700 | 18,80 | 17,76 | 18,45 | 00:00:00 | | 2011-06-17 | 17,94 | 1.377.000 | 18,05 | 17,69 | 18,03 | 00:00:00 | | 2011-06-20 | 18,26 | 545.400 | 18,31 | 17,80 | 17,89 | 00:00:00 | | 2011-06-21 | 17,98 | 1.071.100 | 18,45 | 17,93 | 18,29 | 00:00:00 | | 2011-06-22 | 17,65 | 983.100 | 18,08 | 17,62 | 17,89 | 00:00:00 | | 2011-06-24 | 18,43 | 1.779.300 | 18,46 | 17,83 | 17,83 | 00:00:00 | | 2011-06-27 | 18,43 | 752.000 | 18,67 | 18,11 | 18,43 | 00:00:00 | | 2011-06-28 | 19,05 | 969.700 | 19,05 | 18,12 | 18,39 | 00:00:00 | | 2011-06-29 | 18,80 | 646.900 | 19,26 | 18,61 | 19,19 | 00:00:00 | | 2011-06-30 | 18,63 | 544.500 | 19,05 | 18,52 | 18,81 | 00:00:00 | | 2011-07-01 | 19,42 | 1.188.600 | 19,42 | 18,60 | 18,72 | 00:00:00 | | 2011-07-04 | 20,06 | 879.500 | 20,06 | 19,22 | 19,43 | 00:00:00 | | 2011-07-05 | 20,30 | 2.209.800 | 20,45 | 19,60 | 20,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
