|
 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 | | 2012-02-20 | 14,96 | 0 | 14,96 | 14,96 | 14,96 | 00:00:00 | | 2012-02-21 | 14,96 | 0 | 14,96 | 14,96 | 14,96 | 00:00:00 | | 2012-02-22 | 14,49 | 1.735.100 | 14,93 | 14,41 | 14,43 | 00:00:00 | | 2012-02-23 | 14,40 | 1.921.400 | 14,91 | 14,34 | 14,55 | 00:00:00 | | 2012-02-24 | 14,32 | 2.090.600 | 14,78 | 14,28 | 14,55 | 00:00:00 | | 2012-02-27 | 14,36 | 918.800 | 14,47 | 14,06 | 14,23 | 00:00:00 | | 2012-02-28 | 15,19 | 4.127.400 | 15,44 | 14,40 | 14,45 | 00:00:00 | | 2012-02-29 | 14,99 | 2.086.700 | 15,60 | 14,99 | 15,41 | 00:00:00 | | 2012-03-01 | 14,45 | 2.854.700 | 15,08 | 14,38 | 14,91 | 00:00:00 | | 2012-03-02 | 14,50 | 1.247.200 | 14,77 | 14,30 | 14,57 | 00:00:00 | | 2012-03-05 | 14,38 | 1.180.600 | 14,85 | 14,38 | 14,59 | 00:00:00 | | 2012-03-06 | 14,10 | 1.449.800 | 14,25 | 13,80 | 14,25 | 00:00:00 | | 2012-03-07 | 14,10 | 1.303.100 | 14,30 | 13,86 | 14,23 | 00:00:00 | | 2012-03-08 | 14,75 | 2.286.000 | 14,79 | 14,30 | 14,30 | 00:00:00 | | 2012-03-09 | 14,46 | 1.193.000 | 14,98 | 14,44 | 14,81 | 00:00:00 | | 2012-03-12 | 14,25 | 1.191.400 | 14,65 | 14,20 | 14,57 | 00:00:00 | | 2012-03-13 | 14,84 | 1.706.800 | 14,88 | 14,37 | 14,40 | 00:00:00 | | 2012-03-14 | 14,71 | 1.111.500 | 15,10 | 14,66 | 14,80 | 00:00:00 | | 2012-03-15 | 15,15 | 1.584.300 | 15,20 | 14,53 | 14,53 | 00:00:00 | | 2012-03-16 | 14,57 | 2.167.500 | 15,37 | 14,57 | 15,21 | 00:00:00 | | 2012-03-19 | 14,60 | 981.600 | 14,80 | 14,41 | 14,69 | 00:00:00 | | 2012-03-20 | 14,40 | 1.373.500 | 14,57 | 14,27 | 14,38 | 00:00:00 | | 2012-03-21 | 13,87 | 1.833.800 | 14,59 | 13,87 | 14,45 | 00:00:00 | | 2012-03-22 | 13,53 | 1.335.000 | 14,09 | 13,43 | 13,79 | 00:00:00 | | 2012-03-23 | 13,31 | 1.124.100 | 13,74 | 13,30 | 13,59 | 00:00:00 | | 2012-03-26 | 12,81 | 2.820.600 | 13,40 | 12,76 | 13,40 | 00:00:00 | | 2012-03-27 | 13,14 | 3.546.700 | 13,24 | 12,64 | 12,77 | 00:00:00 | | 2012-03-28 | 12,47 | 5.154.300 | 13,35 | 12,33 | 13,20 | 00:00:00 | | 2012-03-29 | 12,40 | 2.834.400 | 12,47 | 12,15 | 12,31 | 00:00:00 | | 2012-03-30 | 12,19 | 1.876.000 | 12,61 | 12,19 | 12,60 | 00:00:00 | | 2012-04-02 | 12,04 | 2.493.800 | 12,41 | 12,04 | 12,20 | 00:00:00 | | 2012-04-03 | 11,84 | 1.521.400 | 12,18 | 11,80 | 12,00 | 00:00:00 | | 2012-04-04 | 11,39 | 2.916.400 | 11,70 | 11,31 | 11,70 | 00:00:00 | | 2012-04-05 | 11,30 | 1.604.300 | 11,58 | 11,19 | 11,40 | 00:00:00 | | 2012-04-06 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2012-04-09 | 11,03 | 1.175.700 | 11,21 | 11,01 | 11,17 | 00:00:00 | | 2012-04-10 | 11,04 | 2.777.200 | 11,29 | 11,00 | 11,05 | 00:00:00 | | 2012-04-11 | 10,68 | 1.607.400 | 11,20 | 10,68 | 11,20 | 00:00:00 | | 2012-04-12 | 10,96 | 1.004.700 | 10,96 | 10,69 | 10,85 | 00:00:00 | | 2012-04-13 | 10,51 | 1.571.700 | 11,17 | 10,51 | 11,09 | 00:00:00 | | 2012-04-16 | 10,25 | 1.542.300 | 10,65 | 10,23 | 10,60 | 00:00:00 | | 2012-04-17 | 11,38 | 5.241.500 | 11,38 | 10,88 | 11,06 | 00:00:00 | | 2012-04-18 | 10,51 | 4.182.500 | 11,20 | 10,51 | 10,89 | 00:00:00 | | 2012-04-19 | 10,35 | 1.794.400 | 10,80 | 10,31 | 10,53 | 00:00:00 | | 2012-04-20 | 10,27 | 1.598.200 | 10,51 | 10,25 | 10,50 | 00:00:00 | | 2012-04-23 | 9,78 | 2.483.100 | 10,20 | 9,75 | 10,19 | 00:00:00 | | 2012-04-24 | 10,17 | 2.872.700 | 10,26 | 9,93 | 10,05 | 00:00:00 | | 2012-04-25 | 10,11 | 1.439.600 | 10,39 | 10,00 | 10,29 | 00:00:00 | | 2012-04-26 | 10,43 | 2.102.800 | 10,43 | 9,86 | 10,04 | 00:00:00 | | 2012-04-27 | 10,15 | 1.921.500 | 10,52 | 10,14 | 10,50 | 00:00:00 | | 2012-04-30 | 10,15 | 800.600 | 10,29 | 10,00 | 10,16 | 00:00:00 | | 2012-05-01 | 10,15 | 0 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2012-05-02 | 10,20 | 1.507.100 | 10,20 | 9,90 | 10,00 | 00:00:00 | | 2012-05-03 | 10,02 | 1.108.300 | 10,29 | 10,01 | 10,20 | 00:00:00 | | 2012-05-04 | 10,54 | 5.544.700 | 10,56 | 10,06 | 10,08 | 00:00:00 | | 2012-05-07 | 10,95 | 3.141.600 | 11,03 | 10,35 | 10,55 | 00:00:00 | | 2012-05-08 | 10,69 | 2.196.400 | 10,85 | 10,60 | 10,85 | 00:00:00 | | 2012-05-09 | 10,12 | 3.014.700 | 10,51 | 10,10 | 10,43 | 00:00:00 | | 2012-05-10 | 10,05 | 1.478.900 | 10,32 | 10,01 | 10,24 | 00:00:00 | | 2012-05-11 | 10,27 | 1.848.900 | 10,33 | 10,00 | 10,00 | 00:00:00 | | 2012-05-14 | 9,45 | 2.696.900 | 10,19 | 9,44 | 10,10 | 00:00:00 | | 2012-05-15 | 9,44 | 1.990.700 | 9,70 | 9,29 | 9,55 | 00:00:00 | | 2012-05-16 | 9,48 | 3.217.400 | 9,80 | 9,32 | 9,60 | 00:00:00 | | 2012-05-17 | 9,45 | 2.705.000 | 9,88 | 9,41 | 9,57 | 00:00:00 | | 2012-05-18 | 9,73 | 2.262.200 | 9,82 | 9,41 | 9,50 | 00:00:00 | | 2012-05-21 | 9,95 | 1.773.300 | 10,04 | 9,74 | 9,74 | 00:00:00 | | 2012-05-22 | 9,32 | 3.110.900 | 9,94 | 9,30 | 9,89 | 00:00:00 | | 2012-05-23 | 8,96 | 2.796.200 | 9,30 | 8,81 | 9,27 | 00:00:00 | | 2012-05-24 | 8,46 | 2.606.800 | 9,12 | 8,35 | 9,02 | 00:00:00 | | 2012-05-25 | 8,46 | 1.882.400 | 8,68 | 8,36 | 8,46 | 00:00:00 | | 2012-05-28 | 8,65 | 815.000 | 8,75 | 8,47 | 8,54 | 00:00:00 | | 2012-05-29 | 8,78 | 2.116.500 | 8,98 | 8,57 | 8,76 | 00:00:00 | | 2012-05-30 | 8,40 | 2.111.400 | 8,62 | 8,31 | 8,62 | 00:00:00 | | 2012-05-31 | 8,04 | 11.482.100 | 8,49 | 8,04 | 8,30 | 00:00:00 | | 2012-06-01 | 8,11 | 2.727.500 | 8,34 | 7,79 | 7,90 | 00:00:00 | | 2012-06-04 | 8,04 | 1.351.500 | 8,25 | 7,94 | 8,12 | 00:00:00 | | 2012-06-05 | 7,73 | 1.877.900 | 8,17 | 7,72 | 8,16 | 00:00:00 | | 2012-06-06 | 7,90 | 2.640.300 | 7,98 | 7,58 | 7,85 | 00:00:00 | | 2012-06-07 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2012-06-08 | 7,92 | 1.434.100 | 8,05 | 7,72 | 7,72 | 00:00:00 | | 2012-06-11 | 8,16 | 2.018.900 | 8,18 | 7,94 | 8,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
