|
 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 | | 2016-11-21 | 5,50 | 3.761.000 | 5,86 | 5,45 | 5,83 | 00:00:00 | | 2016-11-22 | 5,79 | 2.275.600 | 5,89 | 5,54 | 5,67 | 00:00:00 | | 2016-11-23 | 5,89 | 2.097.400 | 5,90 | 5,69 | 5,80 | 00:00:00 | | 2016-11-24 | 5,81 | 1.129.500 | 6,09 | 5,81 | 5,96 | 00:00:00 | | 2016-11-25 | 5,66 | 1.636.100 | 5,82 | 5,57 | 5,77 | 00:00:00 | | 2016-11-28 | 5,60 | 1.763.500 | 5,79 | 5,54 | 5,73 | 00:00:00 | | 2016-11-29 | 5,47 | 1.648.000 | 5,65 | 5,45 | 5,61 | 00:00:00 | | 2016-11-30 | 5,42 | 3.200.300 | 5,61 | 5,32 | 5,53 | 00:00:00 | | 2016-12-01 | 4,97 | 2.835.800 | 5,41 | 4,94 | 5,41 | 00:00:00 | | 2016-12-02 | 4,93 | 2.336.000 | 5,04 | 4,70 | 5,00 | 00:00:00 | | 2016-12-05 | 4,75 | 1.573.300 | 5,04 | 4,70 | 4,98 | 00:00:00 | | 2016-12-06 | 4,85 | 2.732.100 | 4,92 | 4,52 | 4,70 | 00:00:00 | | 2016-12-07 | 4,84 | 1.872.400 | 5,05 | 4,82 | 4,95 | 00:00:00 | | 2016-12-08 | 4,77 | 1.565.200 | 5,02 | 4,67 | 4,90 | 00:00:00 | | 2016-12-09 | 4,76 | 1.769.800 | 4,88 | 4,70 | 4,82 | 00:00:00 | | 2016-12-12 | 4,44 | 1.828.900 | 4,69 | 4,38 | 4,69 | 00:00:00 | | 2016-12-13 | 4,60 | 1.904.300 | 4,65 | 4,45 | 4,55 | 00:00:00 | | 2016-12-14 | 4,39 | 3.336.900 | 4,85 | 4,36 | 4,60 | 00:00:00 | | 2016-12-15 | 4,42 | 2.080.100 | 4,54 | 4,21 | 4,41 | 00:00:00 | | 2016-12-16 | 4,35 | 1.407.800 | 4,60 | 4,35 | 4,47 | 00:00:00 | | 2016-12-19 | 4,18 | 1.098.900 | 4,40 | 4,16 | 4,39 | 00:00:00 | | 2016-12-20 | 4,15 | 1.160.900 | 4,34 | 4,06 | 4,23 | 00:00:00 | | 2016-12-21 | 4,05 | 1.556.200 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2016-12-22 | 3,85 | 1.949.600 | 4,10 | 3,82 | 4,05 | 00:00:00 | | 2016-12-23 | 4,12 | 1.877.700 | 4,17 | 3,83 | 3,89 | 00:00:00 | | 2016-12-26 | 4,31 | 1.798.800 | 4,38 | 4,15 | 4,16 | 00:00:00 | | 2016-12-27 | 4,63 | 3.506.400 | 4,69 | 4,39 | 4,42 | 00:00:00 | | 2016-12-28 | 4,84 | 3.148.300 | 4,90 | 4,73 | 4,75 | 00:00:00 | | 2016-12-29 | 4,62 | 2.869.200 | 4,88 | 4,57 | 4,79 | 00:00:00 | | 2016-12-30 | 4,62 | 0 | 4,62 | 4,62 | 4,62 | 00:00:00 | | 2017-01-02 | 4,51 | 999.500 | 4,60 | 4,46 | 4,55 | 00:00:00 | | 2017-01-03 | 4,88 | 2.989.100 | 4,88 | 4,56 | 4,60 | 00:00:00 | | 2017-01-04 | 5,17 | 5.379.000 | 5,27 | 4,86 | 4,91 | 00:00:00 | | 2017-01-05 | 5,23 | 3.505.000 | 5,38 | 5,17 | 5,26 | 00:00:00 | | 2017-01-06 | 5,15 | 2.392.100 | 5,23 | 5,03 | 5,20 | 00:00:00 | | 2017-01-09 | 5,23 | 2.463.300 | 5,40 | 5,11 | 5,11 | 00:00:00 | | 2017-01-10 | 5,22 | 1.877.000 | 5,41 | 5,17 | 5,28 | 00:00:00 | | 2017-01-11 | 5,32 | 2.786.400 | 5,35 | 5,04 | 5,26 | 00:00:00 | | 2017-01-12 | 5,73 | 5.087.200 | 5,79 | 5,57 | 5,60 | 00:00:00 | | 2017-01-13 | 5,66 | 2.876.800 | 5,93 | 5,59 | 5,72 | 00:00:00 | | 2017-01-16 | 5,61 | 2.022.700 | 5,78 | 5,48 | 5,68 | 00:00:00 | | 2017-01-17 | 5,55 | 1.686.900 | 5,67 | 5,50 | 5,65 | 00:00:00 | | 2017-01-18 | 5,39 | 2.323.800 | 5,62 | 5,36 | 5,57 | 00:00:00 | | 2017-01-19 | 5,28 | 1.777.300 | 5,46 | 5,22 | 5,40 | 00:00:00 | | 2017-01-20 | 5,66 | 2.842.300 | 5,69 | 5,27 | 5,27 | 00:00:00 | | 2017-01-23 | 5,75 | 2.404.300 | 5,80 | 5,58 | 5,65 | 00:00:00 | | 2017-01-24 | 6,00 | 3.463.500 | 6,00 | 5,75 | 5,78 | 00:00:00 | | 2017-01-25 | 6,00 | 0 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2017-01-26 | 5,88 | 2.794.800 | 6,24 | 5,87 | 6,10 | 00:00:00 | | 2017-01-27 | 6,10 | 2.796.100 | 6,14 | 5,73 | 5,94 | 00:00:00 | | 2017-01-30 | 6,25 | 3.816.300 | 6,30 | 5,96 | 6,12 | 00:00:00 | | 2017-01-31 | 6,26 | 4.172.300 | 6,47 | 6,22 | 6,35 | 00:00:00 | | 2017-02-01 | 6,13 | 4.421.600 | 6,45 | 5,92 | 6,33 | 00:00:00 | | 2017-02-02 | 6,34 | 4.723.300 | 6,45 | 6,25 | 6,39 | 00:00:00 | | 2017-02-03 | 6,30 | 2.562.200 | 6,47 | 6,18 | 6,29 | 00:00:00 | | 2017-02-06 | 6,13 | 1.920.500 | 6,36 | 6,09 | 6,31 | 00:00:00 | | 2017-02-07 | 6,20 | 2.250.100 | 6,27 | 6,01 | 6,19 | 00:00:00 | | 2017-02-08 | 6,31 | 2.082.400 | 6,32 | 6,06 | 6,21 | 00:00:00 | | 2017-02-09 | 6,68 | 4.884.500 | 6,68 | 6,23 | 6,32 | 00:00:00 | | 2017-02-10 | 6,95 | 4.771.800 | 7,00 | 6,64 | 6,72 | 00:00:00 | | 2017-02-13 | 7,11 | 2.485.300 | 7,19 | 6,98 | 7,00 | 00:00:00 | | 2017-02-14 | 7,32 | 4.460.300 | 7,44 | 6,91 | 7,05 | 00:00:00 | | 2017-02-15 | 7,80 | 6.662.400 | 7,92 | 7,35 | 7,38 | 00:00:00 | | 2017-02-16 | 8,22 | 6.636.900 | 8,28 | 7,81 | 7,81 | 00:00:00 | | 2017-02-17 | 8,89 | 9.394.500 | 8,94 | 8,35 | 8,63 | 00:00:00 | | 2017-02-20 | 9,71 | 5.785.200 | 9,72 | 9,10 | 9,10 | 00:00:00 | | 2017-02-21 | 8,68 | 14.950.100 | 10,24 | 8,50 | 10,00 | 00:00:00 | | 2017-02-22 | 9,05 | 12.668.400 | 9,13 | 8,18 | 8,50 | 00:00:00 | | 2017-02-23 | 8,82 | 6.063.000 | 9,42 | 8,60 | 9,30 | 00:00:00 | | 2017-02-24 | 8,48 | 3.878.200 | 8,79 | 8,34 | 8,60 | 00:00:00 | | 2017-02-27 | 8,48 | 0 | 8,48 | 8,48 | 8,48 | 00:00:00 | | 2017-02-28 | 8,48 | 0 | 8,48 | 8,48 | 8,48 | 00:00:00 | | 2017-03-01 | 9,23 | 4.322.900 | 9,27 | 8,68 | 8,85 | 00:00:00 | | 2017-03-02 | 8,99 | 5.322.600 | 9,56 | 8,78 | 9,09 | 00:00:00 | | 2017-03-03 | 9,10 | 3.232.800 | 9,27 | 8,89 | 9,20 | 00:00:00 | | 2017-03-06 | 9,10 | 2.250.600 | 9,15 | 8,89 | 9,04 | 00:00:00 | | 2017-03-07 | 9,32 | 4.180.500 | 9,40 | 9,06 | 9,16 | 00:00:00 | | 2017-03-08 | 8,76 | 4.538.300 | 9,46 | 8,50 | 9,33 | 00:00:00 | | 2017-03-09 | 8,69 | 3.321.600 | 8,92 | 8,35 | 8,35 | 00:00:00 | | 2017-03-10 | 8,95 | 2.097.600 | 9,06 | 8,73 | 8,85 | 00:00:00 | | 2017-03-13 | 8,80 | 2.133.800 | 9,17 | 8,70 | 9,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
