|
 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 | | 2014-01-23 | 10,94 | 1.701.500 | 11,44 | 10,84 | 11,44 | 00:00:00 | | 2014-01-24 | 10,46 | 1.205.500 | 10,88 | 10,32 | 10,83 | 00:00:00 | | 2014-01-27 | 10,10 | 1.255.500 | 10,52 | 10,05 | 10,41 | 00:00:00 | | 2014-01-28 | 10,16 | 1.048.900 | 10,33 | 10,00 | 10,21 | 00:00:00 | | 2014-01-29 | 10,05 | 1.022.500 | 10,10 | 9,91 | 10,05 | 00:00:00 | | 2014-01-30 | 9,91 | 677.300 | 10,26 | 9,86 | 9,99 | 00:00:00 | | 2014-01-31 | 9,60 | 1.134.200 | 9,85 | 9,51 | 9,80 | 00:00:00 | | 2014-02-03 | 9,29 | 1.227.800 | 9,78 | 9,17 | 9,50 | 00:00:00 | | 2014-02-04 | 9,51 | 615.400 | 9,65 | 9,20 | 9,31 | 00:00:00 | | 2014-02-05 | 9,70 | 925.300 | 9,85 | 9,25 | 9,37 | 00:00:00 | | 2014-02-06 | 10,17 | 1.015.700 | 10,40 | 9,74 | 9,88 | 00:00:00 | | 2014-02-07 | 10,40 | 810.500 | 10,58 | 10,24 | 10,24 | 00:00:00 | | 2014-02-10 | 10,44 | 422.000 | 10,50 | 10,27 | 10,38 | 00:00:00 | | 2014-02-11 | 10,55 | 729.400 | 10,77 | 10,46 | 10,55 | 00:00:00 | | 2014-02-12 | 10,60 | 921.300 | 10,73 | 10,41 | 10,65 | 00:00:00 | | 2014-02-13 | 10,55 | 1.253.600 | 10,75 | 10,17 | 10,66 | 00:00:00 | | 2014-02-14 | 10,80 | 896.600 | 10,98 | 10,56 | 10,66 | 00:00:00 | | 2014-02-17 | 10,50 | 410.800 | 10,90 | 10,49 | 10,80 | 00:00:00 | | 2014-02-18 | 10,63 | 1.849.300 | 10,95 | 10,41 | 10,49 | 00:00:00 | | 2014-02-19 | 10,93 | 1.287.300 | 10,97 | 10,52 | 10,61 | 00:00:00 | | 2014-02-20 | 11,33 | 2.753.100 | 11,69 | 11,07 | 11,10 | 00:00:00 | | 2014-02-21 | 11,38 | 1.539.100 | 11,60 | 11,27 | 11,45 | 00:00:00 | | 2014-02-24 | 11,54 | 907.000 | 11,68 | 11,32 | 11,49 | 00:00:00 | | 2014-02-25 | 11,23 | 572.500 | 11,63 | 11,20 | 11,56 | 00:00:00 | | 2014-02-26 | 11,27 | 577.200 | 11,44 | 11,08 | 11,30 | 00:00:00 | | 2014-02-27 | 11,37 | 513.200 | 11,42 | 11,14 | 11,39 | 00:00:00 | | 2014-02-28 | 11,08 | 941.700 | 11,46 | 11,01 | 11,45 | 00:00:00 | | 2014-03-05 | 10,77 | 676.100 | 11,27 | 10,76 | 11,16 | 00:00:00 | | 2014-03-06 | 10,52 | 1.083.000 | 10,90 | 10,44 | 10,85 | 00:00:00 | | 2014-03-07 | 10,20 | 922.100 | 10,67 | 10,06 | 10,50 | 00:00:00 | | 2014-03-10 | 10,26 | 1.109.500 | 10,32 | 9,85 | 10,22 | 00:00:00 | | 2014-03-11 | 10,05 | 962.200 | 10,45 | 10,03 | 10,28 | 00:00:00 | | 2014-03-12 | 9,92 | 1.441.500 | 10,09 | 9,61 | 10,09 | 00:00:00 | | 2014-03-13 | 9,82 | 900.500 | 10,15 | 9,78 | 10,00 | 00:00:00 | | 2014-03-14 | 9,66 | 614.500 | 9,96 | 9,59 | 9,72 | 00:00:00 | | 2014-03-17 | 10,02 | 1.164.200 | 10,25 | 9,80 | 9,80 | 00:00:00 | | 2014-03-18 | 10,24 | 661.700 | 10,27 | 10,00 | 10,06 | 00:00:00 | | 2014-03-19 | 10,56 | 799.000 | 10,57 | 10,25 | 10,31 | 00:00:00 | | 2014-03-20 | 10,49 | 763.400 | 10,67 | 10,35 | 10,41 | 00:00:00 | | 2014-03-21 | 10,38 | 758.900 | 10,60 | 10,35 | 10,39 | 00:00:00 | | 2014-03-24 | 10,52 | 949.000 | 10,57 | 10,30 | 10,44 | 00:00:00 | | 2014-03-25 | 10,42 | 1.046.100 | 10,76 | 10,36 | 10,60 | 00:00:00 | | 2014-03-26 | 10,59 | 1.719.600 | 10,85 | 10,50 | 10,63 | 00:00:00 | | 2014-03-27 | 10,79 | 1.401.200 | 10,87 | 10,64 | 10,64 | 00:00:00 | | 2014-03-28 | 11,13 | 1.551.300 | 11,20 | 10,79 | 10,84 | 00:00:00 | | 2014-03-31 | 10,94 | 836.300 | 11,29 | 10,90 | 11,20 | 00:00:00 | | 2014-04-01 | 11,01 | 974.400 | 11,16 | 10,94 | 10,96 | 00:00:00 | | 2014-04-02 | 11,70 | 1.172.600 | 11,75 | 11,04 | 11,08 | 00:00:00 | | 2014-04-03 | 12,40 | 2.680.300 | 12,47 | 11,52 | 11,70 | 00:00:00 | | 2014-04-04 | 12,23 | 1.360.000 | 12,96 | 12,15 | 12,50 | 00:00:00 | | 2014-04-07 | 12,25 | 1.037.700 | 12,53 | 12,01 | 12,36 | 00:00:00 | | 2014-04-08 | 12,32 | 940.300 | 12,71 | 12,15 | 12,68 | 00:00:00 | | 2014-04-09 | 12,40 | 965.300 | 12,46 | 12,10 | 12,33 | 00:00:00 | | 2014-04-10 | 12,15 | 1.279.500 | 12,59 | 11,96 | 12,40 | 00:00:00 | | 2014-04-11 | 12,12 | 774.100 | 12,21 | 11,82 | 12,02 | 00:00:00 | | 2014-04-14 | 12,42 | 863.000 | 12,50 | 11,92 | 12,15 | 00:00:00 | | 2014-04-15 | 12,28 | 1.040.000 | 12,62 | 12,14 | 12,54 | 00:00:00 | | 2014-04-16 | 12,49 | 1.482.800 | 12,49 | 12,24 | 12,38 | 00:00:00 | | 2014-04-17 | 12,50 | 660.900 | 12,59 | 12,28 | 12,49 | 00:00:00 | | 2014-04-22 | 12,40 | 805.700 | 12,55 | 12,28 | 12,42 | 00:00:00 | | 2014-04-23 | 12,32 | 533.100 | 12,46 | 12,10 | 12,28 | 00:00:00 | | 2014-04-24 | 13,09 | 2.244.400 | 13,23 | 12,24 | 12,24 | 00:00:00 | | 2014-04-25 | 12,88 | 1.685.000 | 13,10 | 12,72 | 13,10 | 00:00:00 | | 2014-04-28 | 13,40 | 2.240.400 | 13,58 | 12,80 | 12,88 | 00:00:00 | | 2014-04-29 | 13,90 | 1.637.300 | 14,00 | 13,20 | 13,41 | 00:00:00 | | 2014-04-30 | 14,32 | 1.186.300 | 14,39 | 13,79 | 13,92 | 00:00:00 | | 2014-05-02 | 15,19 | 4.387.800 | 15,36 | 14,40 | 14,47 | 00:00:00 | | 2014-05-05 | 14,63 | 1.579.900 | 15,34 | 14,51 | 15,29 | 00:00:00 | | 2014-05-06 | 14,94 | 1.161.100 | 15,06 | 14,54 | 14,54 | 00:00:00 | | 2014-05-07 | 14,75 | 835.900 | 14,90 | 14,61 | 14,82 | 00:00:00 | | 2014-05-08 | 13,94 | 1.174.900 | 14,81 | 13,93 | 14,72 | 00:00:00 | | 2014-05-09 | 13,52 | 1.168.700 | 14,22 | 13,47 | 14,04 | 00:00:00 | | 2014-05-12 | 14,29 | 833.700 | 14,39 | 13,50 | 13,50 | 00:00:00 | | 2014-05-13 | 14,20 | 764.900 | 14,54 | 14,13 | 14,29 | 00:00:00 | | 2014-05-14 | 13,98 | 755.000 | 14,37 | 13,89 | 14,15 | 00:00:00 | | 2014-05-15 | 14,05 | 1.478.700 | 14,11 | 13,34 | 13,87 | 00:00:00 | | 2014-05-16 | 13,49 | 881.800 | 14,09 | 13,49 | 14,00 | 00:00:00 | | 2014-05-19 | 13,46 | 839.000 | 13,51 | 13,20 | 13,47 | 00:00:00 | | 2014-05-20 | 13,00 | 1.243.900 | 13,67 | 12,97 | 13,48 | 00:00:00 | | 2014-05-21 | 13,45 | 1.120.800 | 13,55 | 12,88 | 13,05 | 00:00:00 | | 2014-05-22 | 13,20 | 1.055.000 | 13,64 | 13,13 | 13,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
