|
 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 | | 2016-08-01 | 5,34 | 4.097.400 | 5,61 | 5,17 | 5,20 | 00:00:00 | | 2016-08-02 | 5,20 | 5.314.800 | 5,55 | 4,91 | 5,40 | 00:00:00 | | 2016-08-03 | 5,29 | 4.081.400 | 5,42 | 5,00 | 5,16 | 00:00:00 | | 2016-08-04 | 5,64 | 4.168.900 | 5,79 | 5,30 | 5,40 | 00:00:00 | | 2016-08-05 | 5,60 | 1.892.300 | 5,83 | 5,54 | 5,75 | 00:00:00 | | 2016-08-08 | 5,40 | 1.596.800 | 5,69 | 5,36 | 5,69 | 00:00:00 | | 2016-08-09 | 5,45 | 915.500 | 5,59 | 5,36 | 5,49 | 00:00:00 | | 2016-08-10 | 5,66 | 2.424.400 | 5,73 | 5,40 | 5,51 | 00:00:00 | | 2016-08-11 | 5,78 | 1.408.200 | 5,84 | 5,65 | 5,71 | 00:00:00 | | 2016-08-12 | 6,14 | 3.146.500 | 6,24 | 5,74 | 5,74 | 00:00:00 | | 2016-08-15 | 6,26 | 3.817.100 | 6,50 | 6,16 | 6,27 | 00:00:00 | | 2016-08-16 | 6,51 | 4.082.700 | 6,69 | 6,27 | 6,51 | 00:00:00 | | 2016-08-17 | 6,40 | 4.372.500 | 6,54 | 6,17 | 6,45 | 00:00:00 | | 2016-08-18 | 6,79 | 6.516.500 | 7,07 | 6,55 | 6,55 | 00:00:00 | | 2016-08-19 | 6,47 | 3.824.300 | 6,91 | 6,45 | 6,79 | 00:00:00 | | 2016-08-22 | 6,15 | 5.906.200 | 6,42 | 6,06 | 6,42 | 00:00:00 | | 2016-08-23 | 6,52 | 2.896.500 | 6,57 | 6,20 | 6,20 | 00:00:00 | | 2016-08-24 | 6,15 | 3.142.700 | 6,51 | 6,15 | 6,51 | 00:00:00 | | 2016-08-25 | 6,23 | 1.687.000 | 6,37 | 6,12 | 6,30 | 00:00:00 | | 2016-08-26 | 6,16 | 2.989.000 | 6,62 | 6,13 | 6,44 | 00:00:00 | | 2016-08-29 | 6,27 | 1.356.800 | 6,38 | 6,15 | 6,23 | 00:00:00 | | 2016-08-30 | 6,29 | 1.220.600 | 6,36 | 6,16 | 6,32 | 00:00:00 | | 2016-08-31 | 6,33 | 2.096.000 | 6,41 | 6,17 | 6,35 | 00:00:00 | | 2016-09-01 | 6,31 | 739.500 | 6,41 | 6,24 | 6,34 | 00:00:00 | | 2016-09-02 | 6,88 | 3.618.500 | 6,95 | 6,31 | 6,33 | 00:00:00 | | 2016-09-05 | 7,15 | 2.517.000 | 7,38 | 6,76 | 6,89 | 00:00:00 | | 2016-09-06 | 7,11 | 2.220.600 | 7,32 | 6,88 | 7,25 | 00:00:00 | | 2016-09-07 | 7,11 | 0 | 7,11 | 7,11 | 7,11 | 00:00:00 | | 2016-09-08 | 7,68 | 2.378.700 | 7,74 | 7,17 | 7,23 | 00:00:00 | | 2016-09-09 | 7,05 | 3.971.100 | 7,60 | 7,05 | 7,58 | 00:00:00 | | 2016-09-12 | 6,86 | 3.105.100 | 7,00 | 6,65 | 7,00 | 00:00:00 | | 2016-09-13 | 6,48 | 2.827.900 | 6,94 | 6,45 | 6,90 | 00:00:00 | | 2016-09-14 | 6,39 | 2.347.400 | 6,67 | 6,35 | 6,55 | 00:00:00 | | 2016-09-15 | 6,48 | 1.659.200 | 6,60 | 6,40 | 6,40 | 00:00:00 | | 2016-09-16 | 6,03 | 5.144.500 | 6,40 | 5,95 | 6,40 | 00:00:00 | | 2016-09-19 | 5,98 | 2.673.900 | 6,28 | 5,90 | 6,10 | 00:00:00 | | 2016-09-20 | 5,86 | 2.023.700 | 6,10 | 5,83 | 5,98 | 00:00:00 | | 2016-09-21 | 6,29 | 4.657.500 | 6,29 | 6,00 | 6,03 | 00:00:00 | | 2016-09-22 | 6,82 | 4.536.100 | 6,97 | 6,58 | 6,60 | 00:00:00 | | 2016-09-23 | 6,73 | 2.481.600 | 6,93 | 6,65 | 6,87 | 00:00:00 | | 2016-09-26 | 6,42 | 2.779.000 | 6,82 | 6,38 | 6,60 | 00:00:00 | | 2016-09-27 | 6,36 | 2.665.800 | 6,57 | 6,21 | 6,50 | 00:00:00 | | 2016-09-28 | 6,50 | 2.700.000 | 6,59 | 6,37 | 6,37 | 00:00:00 | | 2016-09-29 | 6,29 | 1.807.000 | 6,57 | 6,21 | 6,44 | 00:00:00 | | 2016-09-30 | 6,24 | 1.725.600 | 6,37 | 6,13 | 6,30 | 00:00:00 | | 2016-10-03 | 6,37 | 2.642.000 | 6,57 | 6,26 | 6,27 | 00:00:00 | | 2016-10-04 | 6,60 | 3.677.500 | 6,65 | 6,38 | 6,54 | 00:00:00 | | 2016-10-05 | 6,65 | 1.737.900 | 6,80 | 6,62 | 6,62 | 00:00:00 | | 2016-10-06 | 6,72 | 1.714.800 | 6,75 | 6,52 | 6,70 | 00:00:00 | | 2016-10-07 | 6,82 | 2.290.100 | 6,93 | 6,73 | 6,76 | 00:00:00 | | 2016-10-10 | 6,93 | 1.233.500 | 6,99 | 6,84 | 6,88 | 00:00:00 | | 2016-10-11 | 6,66 | 1.601.600 | 6,90 | 6,61 | 6,89 | 00:00:00 | | 2016-10-12 | 6,66 | 0 | 6,66 | 6,66 | 6,66 | 00:00:00 | | 2016-10-13 | 6,75 | 3.557.100 | 6,83 | 6,41 | 6,60 | 00:00:00 | | 2016-10-14 | 7,27 | 6.577.900 | 7,32 | 6,78 | 6,89 | 00:00:00 | | 2016-10-17 | 7,23 | 2.518.900 | 7,38 | 7,07 | 7,28 | 00:00:00 | | 2016-10-18 | 7,35 | 2.130.500 | 7,41 | 7,26 | 7,26 | 00:00:00 | | 2016-10-19 | 7,55 | 11.040.100 | 8,09 | 7,21 | 7,38 | 00:00:00 | | 2016-10-20 | 7,80 | 4.095.400 | 7,89 | 7,30 | 7,38 | 00:00:00 | | 2016-10-21 | 8,06 | 5.725.400 | 8,27 | 7,89 | 7,89 | 00:00:00 | | 2016-10-24 | 8,34 | 4.376.400 | 8,45 | 8,10 | 8,20 | 00:00:00 | | 2016-10-25 | 8,09 | 4.626.700 | 8,44 | 7,71 | 8,36 | 00:00:00 | | 2016-10-26 | 8,02 | 1.749.100 | 8,10 | 7,82 | 8,10 | 00:00:00 | | 2016-10-27 | 7,91 | 2.080.000 | 8,15 | 7,90 | 8,00 | 00:00:00 | | 2016-10-28 | 7,94 | 1.548.900 | 8,06 | 7,76 | 7,91 | 00:00:00 | | 2016-10-31 | 7,86 | 2.240.500 | 8,05 | 7,60 | 8,01 | 00:00:00 | | 2016-11-01 | 7,43 | 3.028.700 | 8,04 | 7,33 | 8,00 | 00:00:00 | | 2016-11-02 | 7,43 | 0 | 7,43 | 7,43 | 7,43 | 00:00:00 | | 2016-11-03 | 7,14 | 2.380.300 | 7,52 | 7,13 | 7,43 | 00:00:00 | | 2016-11-04 | 6,98 | 4.870.300 | 7,33 | 6,83 | 7,15 | 00:00:00 | | 2016-11-07 | 7,86 | 4.475.700 | 7,95 | 7,37 | 7,72 | 00:00:00 | | 2016-11-08 | 7,67 | 2.982.500 | 8,07 | 7,57 | 7,84 | 00:00:00 | | 2016-11-09 | 7,26 | 4.492.100 | 7,60 | 6,90 | 7,05 | 00:00:00 | | 2016-11-10 | 5,98 | 11.187.800 | 7,48 | 5,98 | 7,42 | 00:00:00 | | 2016-11-11 | 5,50 | 9.178.700 | 6,49 | 5,05 | 6,12 | 00:00:00 | | 2016-11-14 | 5,56 | 4.105.300 | 5,70 | 5,14 | 5,49 | 00:00:00 | | 2016-11-15 | 5,56 | 0 | 5,56 | 5,56 | 5,56 | 00:00:00 | | 2016-11-16 | 5,93 | 6.287.200 | 6,26 | 5,63 | 5,70 | 00:00:00 | | 2016-11-17 | 5,82 | 4.620.200 | 6,21 | 5,76 | 6,15 | 00:00:00 | | 2016-11-18 | 5,70 | 2.222.000 | 5,99 | 5,60 | 5,85 | 00:00:00 | | 2016-11-21 | 5,50 | 3.761.000 | 5,86 | 5,45 | 5,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
