|
 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 | | 2012-10-01 | 12,80 | 4.315.400 | 12,89 | 11,03 | 11,64 | 00:00:00 | | 2012-10-02 | 11,40 | 4.074.200 | 11,88 | 11,36 | 11,48 | 00:00:00 | | 2012-10-03 | 11,88 | 2.580.400 | 11,99 | 11,42 | 11,48 | 00:00:00 | | 2012-10-04 | 11,38 | 1.573.400 | 11,90 | 11,30 | 11,81 | 00:00:00 | | 2012-10-05 | 11,24 | 1.496.500 | 11,70 | 11,18 | 11,50 | 00:00:00 | | 2012-10-08 | 11,50 | 1.597.400 | 11,68 | 11,11 | 11,19 | 00:00:00 | | 2012-10-09 | 11,25 | 1.874.800 | 11,68 | 11,12 | 11,54 | 00:00:00 | | 2012-10-10 | 10,93 | 2.256.700 | 4,44 | 10,76 | 11,35 | 00:00:00 | | 2012-10-11 | 10,44 | 3.354.500 | 11,15 | 10,44 | 10,98 | 00:00:00 | | 2012-10-12 | 10,44 | 0 | 10,44 | 10,44 | 10,44 | 00:00:00 | | 2012-10-15 | 10,73 | 1.936.000 | 10,88 | 10,46 | 10,50 | 00:00:00 | | 2012-10-16 | 10,50 | 1.680.600 | 10,82 | 10,46 | 10,70 | 00:00:00 | | 2012-10-17 | 10,89 | 2.552.600 | 11,00 | 10,31 | 10,59 | 00:00:00 | | 2012-10-18 | 10,82 | 1.734.500 | 11,00 | 10,72 | 10,80 | 00:00:00 | | 2012-10-19 | 10,60 | 1.159.900 | 10,90 | 10,55 | 10,90 | 00:00:00 | | 2012-10-22 | 10,80 | 1.321.100 | 10,97 | 10,47 | 10,60 | 00:00:00 | | 2012-10-23 | 10,75 | 1.476.100 | 10,95 | 10,55 | 10,74 | 00:00:00 | | 2012-10-24 | 10,42 | 1.795.500 | 10,85 | 10,35 | 10,78 | 00:00:00 | | 2012-10-25 | 10,48 | 1.215.500 | 10,66 | 10,35 | 10,52 | 00:00:00 | | 2012-10-26 | 10,16 | 2.073.100 | 10,53 | 10,01 | 10,33 | 00:00:00 | | 2012-10-29 | 10,10 | 655.300 | 10,29 | 9,92 | 10,03 | 00:00:00 | | 2012-10-30 | 10,19 | 616.700 | 10,28 | 10,03 | 10,28 | 00:00:00 | | 2012-10-31 | 10,15 | 1.066.700 | 10,31 | 10,11 | 10,20 | 00:00:00 | | 2012-11-01 | 10,09 | 1.358.200 | 10,25 | 10,06 | 10,10 | 00:00:00 | | 2012-11-05 | 10,55 | 2.296.200 | 10,66 | 9,93 | 9,94 | 00:00:00 | | 2012-11-06 | 10,76 | 2.268.800 | 10,92 | 10,55 | 10,69 | 00:00:00 | | 2012-11-07 | 10,80 | 1.673.000 | 10,86 | 10,38 | 10,86 | 00:00:00 | | 2012-11-08 | 10,38 | 1.444.200 | 10,93 | 10,38 | 10,78 | 00:00:00 | | 2012-11-09 | 10,40 | 1.540.800 | 10,75 | 10,15 | 10,44 | 00:00:00 | | 2012-11-12 | 10,21 | 856.400 | 10,56 | 10,18 | 10,43 | 00:00:00 | | 2012-11-13 | 10,10 | 1.633.000 | 10,35 | 10,00 | 10,20 | 00:00:00 | | 2012-11-14 | 10,19 | 2.509.100 | 10,49 | 9,88 | 10,11 | 00:00:00 | | 2012-11-16 | 9,65 | 1.833.100 | 10,35 | 9,58 | 10,05 | 00:00:00 | | 2012-11-19 | 9,65 | 1.839.200 | 9,98 | 9,51 | 9,74 | 00:00:00 | | 2012-11-21 | 9,55 | 1.479.700 | 9,89 | 9,55 | 9,87 | 00:00:00 | | 2012-11-22 | 9,68 | 281.200 | 9,73 | 9,59 | 9,62 | 00:00:00 | | 2012-11-23 | 9,86 | 833.800 | 9,86 | 9,63 | 9,69 | 00:00:00 | | 2012-11-26 | 9,45 | 1.349.800 | 9,82 | 9,39 | 9,82 | 00:00:00 | | 2012-11-27 | 9,42 | 1.020.100 | 9,72 | 9,40 | 9,47 | 00:00:00 | | 2012-11-28 | 9,71 | 1.700.300 | 9,78 | 9,16 | 9,48 | 00:00:00 | | 2012-11-29 | 10,15 | 1.295.800 | 10,20 | 9,66 | 9,79 | 00:00:00 | | 2012-11-30 | 10,25 | 1.290.600 | 10,30 | 9,92 | 10,21 | 00:00:00 | | 2012-12-03 | 10,22 | 1.087.400 | 10,42 | 10,02 | 10,32 | 00:00:00 | | 2012-12-04 | 10,16 | 1.029.700 | 10,55 | 10,10 | 10,25 | 00:00:00 | | 2012-12-05 | 10,30 | 932.100 | 10,40 | 10,01 | 10,22 | 00:00:00 | | 2012-12-06 | 10,18 | 810.300 | 10,30 | 10,02 | 10,25 | 00:00:00 | | 2012-12-07 | 10,55 | 1.471.000 | 10,61 | 10,13 | 10,20 | 00:00:00 | | 2012-12-10 | 10,51 | 909.700 | 10,69 | 10,30 | 10,49 | 00:00:00 | | 2012-12-11 | 10,41 | 1.603.100 | 10,66 | 10,33 | 10,66 | 00:00:00 | | 2012-12-12 | 10,25 | 1.936.400 | 10,49 | 10,15 | 10,30 | 00:00:00 | | 2012-12-13 | 9,96 | 1.479.900 | 10,35 | 9,94 | 10,21 | 00:00:00 | | 2012-12-14 | 10,79 | 3.560.800 | 10,85 | 9,95 | 10,06 | 00:00:00 | | 2012-12-17 | 10,79 | 1.597.000 | 11,02 | 10,51 | 10,69 | 00:00:00 | | 2012-12-18 | 10,87 | 1.355.000 | 11,01 | 10,58 | 10,87 | 00:00:00 | | 2012-12-19 | 11,21 | 2.001.100 | 11,48 | 10,70 | 10,96 | 00:00:00 | | 2012-12-20 | 11,25 | 1.537.000 | 11,43 | 11,13 | 11,29 | 00:00:00 | | 2012-12-21 | 11,25 | 1.250.900 | 11,30 | 11,02 | 11,05 | 00:00:00 | | 2012-12-26 | 13,05 | 9.844.600 | 13,64 | 12,00 | 12,00 | 00:00:00 | | 2012-12-27 | 12,69 | 2.239.100 | 13,10 | 12,45 | 12,90 | 00:00:00 | | 2012-12-28 | 12,90 | 2.008.300 | 12,98 | 12,62 | 12,62 | 00:00:00 | | 2013-01-02 | 12,82 | 2.615.700 | 13,59 | 12,64 | 13,25 | 00:00:00 | | 2013-01-03 | 13,01 | 1.637.500 | 13,18 | 12,76 | 13,01 | 00:00:00 | | 2013-01-04 | 12,60 | 4.649.800 | 13,18 | 12,45 | 13,05 | 00:00:00 | | 2013-01-07 | 12,68 | 1.905.900 | 13,00 | 12,09 | 12,69 | 00:00:00 | | 2013-01-08 | 13,20 | 2.731.600 | 13,33 | 12,58 | 12,69 | 00:00:00 | | 2013-01-09 | 13,40 | 2.376.500 | 13,50 | 12,91 | 13,22 | 00:00:00 | | 2013-01-10 | 13,37 | 1.648.200 | 13,51 | 13,10 | 13,14 | 00:00:00 | | 2013-01-11 | 13,84 | 1.865.500 | 14,09 | 13,15 | 13,30 | 00:00:00 | | 2013-01-14 | 13,73 | 1.069.900 | 13,97 | 13,51 | 13,92 | 00:00:00 | | 2013-01-15 | 13,95 | 2.163.700 | 14,11 | 13,43 | 13,92 | 00:00:00 | | 2013-01-16 | 14,34 | 1.643.300 | 14,45 | 13,54 | 13,95 | 00:00:00 | | 2013-01-17 | 14,72 | 2.068.500 | 14,97 | 14,07 | 14,10 | 00:00:00 | | 2013-01-18 | 14,80 | 1.745.800 | 14,92 | 14,43 | 14,92 | 00:00:00 | | 2013-01-21 | 14,74 | 2.009.100 | 14,86 | 14,26 | 14,77 | 00:00:00 | | 2013-01-22 | 14,74 | 2.116.900 | 14,78 | 14,30 | 14,73 | 00:00:00 | | 2013-01-23 | 14,43 | 717.800 | 14,63 | 14,31 | 14,46 | 00:00:00 | | 2013-01-24 | 14,75 | 2.868.900 | 14,95 | 14,38 | 14,41 | 00:00:00 | | 2013-01-28 | 14,38 | 1.649.900 | 15,13 | 14,36 | 14,96 | 00:00:00 | | 2013-01-29 | 15,00 | 2.986.800 | 15,00 | 14,40 | 14,40 | 00:00:00 | | 2013-01-30 | 14,40 | 6.434.300 | 14,71 | 13,83 | 14,59 | 00:00:00 | | 2013-01-31 | 14,49 | 2.863.400 | 14,82 | 14,21 | 14,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
