|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-13 | 8,80 | 2.133.800 | 9,17 | 8,70 | 9,04 | 00:00:00 | | 2017-03-14 | 8,66 | 1.416.200 | 8,87 | 8,55 | 8,70 | 00:00:00 | | 2017-03-15 | 9,25 | 3.635.000 | 9,28 | 8,55 | 8,75 | 00:00:00 | | 2017-03-16 | 9,02 | 1.883.000 | 9,40 | 8,93 | 9,33 | 00:00:00 | | 2017-03-17 | 8,90 | 2.330.500 | 9,26 | 8,70 | 9,20 | 00:00:00 | | 2017-03-20 | 8,48 | 3.063.900 | 8,87 | 8,41 | 8,78 | 00:00:00 | | 2017-03-21 | 7,91 | 4.473.200 | 8,61 | 7,73 | 8,55 | 00:00:00 | | 2017-03-22 | 8,20 | 3.893.200 | 8,30 | 7,48 | 7,75 | 00:00:00 | | 2017-03-23 | 8,07 | 2.039.600 | 8,44 | 8,00 | 8,00 | 00:00:00 | | 2017-03-24 | 7,98 | 1.354.500 | 8,16 | 7,85 | 8,03 | 00:00:00 | | 2017-03-27 | 8,33 | 3.035.200 | 8,45 | 7,75 | 7,85 | 00:00:00 | | 2017-03-28 | 8,24 | 2.541.100 | 8,69 | 8,21 | 8,50 | 00:00:00 | | 2017-03-29 | 8,20 | 1.808.600 | 8,40 | 8,13 | 8,35 | 00:00:00 | | 2017-03-30 | 8,16 | 1.362.200 | 8,28 | 8,03 | 8,20 | 00:00:00 | | 2017-03-31 | 8,34 | 1.738.700 | 8,39 | 8,06 | 8,14 | 00:00:00 | | 2017-04-03 | 8,61 | 1.857.600 | 8,65 | 8,34 | 8,36 | 00:00:00 | | 2017-04-04 | 8,84 | 2.700.100 | 8,98 | 8,67 | 8,72 | 00:00:00 | | 2017-04-05 | 9,27 | 6.584.400 | 9,48 | 9,03 | 9,06 | 00:00:00 | | 2017-04-06 | 9,19 | 3.213.300 | 9,49 | 9,04 | 9,22 | 00:00:00 | | 2017-04-07 | 9,20 | 1.601.300 | 9,40 | 9,09 | 9,09 | 00:00:00 | | 2017-04-10 | 9,66 | 3.537.800 | 9,73 | 9,13 | 9,27 | 00:00:00 | | 2017-04-11 | 10,30 | 7.384.300 | 10,47 | 10,01 | 10,11 | 00:00:00 | | 2017-04-12 | 9,88 | 3.583.700 | 10,23 | 9,79 | 9,84 | 00:00:00 | | 2017-04-13 | 9,64 | 1.893.200 | 10,14 | 9,63 | 9,88 | 00:00:00 | | 2017-04-14 | 9,64 | 0 | 9,64 | 9,64 | 9,64 | 00:00:00 | | 2017-04-17 | 9,98 | 1.442.100 | 10,00 | 9,64 | 9,74 | 00:00:00 | | 2017-04-18 | 10,16 | 1.493.300 | 10,23 | 9,81 | 9,95 | 00:00:00 | | 2017-04-19 | 9,90 | 1.827.000 | 10,44 | 9,82 | 10,18 | 00:00:00 | | 2017-04-20 | 10,00 | 1.124.800 | 10,10 | 9,84 | 9,96 | 00:00:00 | | 2017-04-21 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2017-04-24 | 10,14 | 1.268.400 | 10,28 | 10,01 | 10,01 | 00:00:00 | | 2017-04-25 | 10,08 | 835.800 | 10,24 | 9,96 | 10,05 | 00:00:00 | | 2017-04-26 | 9,91 | 1.312.300 | 10,14 | 9,85 | 10,02 | 00:00:00 | | 2017-04-27 | 9,89 | 882.300 | 10,04 | 9,73 | 9,95 | 00:00:00 | | 2017-04-28 | 10,04 | 1.146.600 | 10,04 | 9,84 | 9,91 | 00:00:00 | | 2017-05-01 | 10,04 | 0 | 10,04 | 10,04 | 10,04 | 00:00:00 | | 2017-05-02 | 10,69 | 2.662.700 | 10,77 | 9,89 | 10,09 | 00:00:00 | | 2017-05-03 | 10,70 | 1.803.800 | 10,85 | 10,33 | 10,71 | 00:00:00 | | 2017-05-04 | 10,50 | 1.321.400 | 10,82 | 10,37 | 10,81 | 00:00:00 | | 2017-05-05 | 10,70 | 2.014.500 | 11,10 | 10,50 | 10,56 | 00:00:00 | | 2017-05-08 | 11,17 | 3.171.200 | 11,21 | 10,63 | 10,77 | 00:00:00 | | 2017-05-09 | 11,25 | 2.454.200 | 11,39 | 11,04 | 11,25 | 00:00:00 | | 2017-05-10 | 10,62 | 5.620.000 | 11,42 | 10,38 | 11,40 | 00:00:00 | | 2017-05-11 | 10,35 | 5.611.500 | 10,78 | 9,77 | 10,75 | 00:00:00 | | 2017-05-12 | 10,26 | 2.340.500 | 10,56 | 10,10 | 10,37 | 00:00:00 | | 2017-05-15 | 10,23 | 2.472.500 | 10,44 | 10,19 | 10,31 | 00:00:00 | | 2017-05-16 | 10,09 | 2.214.900 | 10,34 | 9,91 | 10,24 | 00:00:00 | | 2017-05-17 | 9,65 | 2.488.500 | 10,17 | 9,65 | 10,15 | 00:00:00 | | 2017-05-18 | 7,71 | 11.774.300 | 8,31 | 7,50 | 7,70 | 00:00:00 | | 2017-05-19 | 8,00 | 4.399.000 | 8,36 | 7,85 | 8,24 | 00:00:00 | | 2017-05-22 | 7,22 | 5.731.600 | 8,04 | 7,12 | 7,90 | 00:00:00 | | 2017-05-23 | 7,24 | 3.861.300 | 7,48 | 6,94 | 7,30 | 00:00:00 | | 2017-05-24 | 7,84 | 6.268.400 | 7,95 | 7,32 | 7,45 | 00:00:00 | | 2017-05-25 | 7,92 | 5.397.600 | 8,28 | 7,83 | 7,90 | 00:00:00 | | 2017-05-26 | 7,90 | 2.642.400 | 8,12 | 7,76 | 7,98 | 00:00:00 | | 2017-05-29 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2017-05-30 | 8,00 | 1.586.000 | 8,04 | 7,78 | 7,85 | 00:00:00 | | 2017-05-31 | 7,80 | 2.174.000 | 8,14 | 7,65 | 8,05 | 00:00:00 | | 2017-06-01 | 7,65 | 1.342.500 | 7,98 | 7,65 | 7,84 | 00:00:00 | | 2017-06-02 | 7,62 | 1.052.600 | 7,79 | 7,58 | 7,72 | 00:00:00 | | 2017-06-05 | 7,52 | 1.456.200 | 7,65 | 7,40 | 7,60 | 00:00:00 | | 2017-06-06 | 7,85 | 2.395.100 | 7,95 | 7,50 | 7,50 | 00:00:00 | | 2017-06-07 | 8,33 | 4.722.300 | 8,39 | 7,99 | 8,10 | 00:00:00 | | 2017-06-08 | 7,90 | 2.751.000 | 8,31 | 7,83 | 8,27 | 00:00:00 | | 2017-06-09 | 7,77 | 2.176.300 | 8,10 | 7,72 | 7,99 | 00:00:00 | | 2017-06-12 | 7,81 | 2.255.700 | 8,03 | 7,72 | 7,77 | 00:00:00 | | 2017-06-13 | 7,90 | 2.555.300 | 7,96 | 7,58 | 7,95 | 00:00:00 | | 2017-06-14 | 7,86 | 1.813.300 | 7,94 | 7,75 | 7,94 | 00:00:00 | | 2017-06-15 | 7,86 | 0 | 7,86 | 7,86 | 7,86 | 00:00:00 | | 2017-06-16 | 7,65 | 1.943.100 | 7,84 | 7,50 | 7,80 | 00:00:00 | | 2017-06-19 | 7,66 | 1.746.000 | 7,78 | 7,54 | 7,68 | 00:00:00 | | 2017-06-20 | 7,60 | 3.747.400 | 7,96 | 7,51 | 7,76 | 00:00:00 | | 2017-06-21 | 7,45 | 2.218.500 | 7,72 | 7,39 | 7,68 | 00:00:00 | | 2017-06-22 | 7,70 | 1.563.000 | 7,70 | 7,34 | 7,47 | 00:00:00 | | 2017-06-23 | 7,69 | 1.236.800 | 7,79 | 7,56 | 7,75 | 00:00:00 | | 2017-06-26 | 7,64 | 1.337.900 | 7,82 | 7,59 | 7,64 | 00:00:00 | | 2017-06-27 | 7,45 | 1.942.200 | 7,67 | 7,40 | 7,61 | 00:00:00 | | 2017-06-28 | 7,42 | 1.456.700 | 7,57 | 7,34 | 7,46 | 00:00:00 | | 2017-06-29 | 7,41 | 1.022.700 | 7,54 | 7,35 | 7,47 | 00:00:00 | | 2017-06-30 | 7,55 | 1.186.000 | 7,55 | 7,38 | 7,42 | 00:00:00 | | 2017-07-03 | 7,42 | 2.116.100 | 7,62 | 7,27 | 7,56 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
