|
 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 | | 2017-07-03 | 7,42 | 2.116.100 | 7,62 | 7,27 | 7,56 | 00:00:00 | | 2017-07-04 | 7,36 | 864.100 | 7,47 | 7,32 | 7,44 | 00:00:00 | | 2017-07-05 | 8,30 | 8.205.100 | 8,30 | 7,44 | 7,49 | 00:00:00 | | 2017-07-06 | 8,20 | 6.753.600 | 8,58 | 8,01 | 8,32 | 00:00:00 | | 2017-07-07 | 8,65 | 5.347.100 | 8,75 | 8,28 | 8,36 | 00:00:00 | | 2017-07-10 | 9,16 | 5.266.500 | 9,21 | 8,83 | 8,85 | 00:00:00 | | 2017-07-11 | 9,04 | 6.124.400 | 9,52 | 9,02 | 9,23 | 00:00:00 | | 2017-07-12 | 9,33 | 5.975.700 | 9,45 | 8,86 | 9,15 | 00:00:00 | | 2017-07-13 | 9,25 | 1.755.300 | 9,39 | 9,15 | 9,37 | 00:00:00 | | 2017-07-14 | 9,23 | 1.663.800 | 9,40 | 9,05 | 9,25 | 00:00:00 | | 2017-07-17 | 9,66 | 5.128.200 | 9,80 | 9,25 | 9,34 | 00:00:00 | | 2017-07-18 | 9,51 | 3.225.000 | 9,86 | 9,40 | 9,76 | 00:00:00 | | 2017-07-19 | 9,53 | 1.247.400 | 9,64 | 9,42 | 9,56 | 00:00:00 | | 2017-07-20 | 9,30 | 1.089.200 | 9,57 | 9,28 | 9,52 | 00:00:00 | | 2017-07-21 | 9,14 | 1.267.200 | 9,32 | 9,08 | 9,32 | 00:00:00 | | 2017-07-24 | 9,05 | 1.531.400 | 9,24 | 8,91 | 9,21 | 00:00:00 | | 2017-07-25 | 9,13 | 1.806.400 | 9,33 | 8,95 | 9,04 | 00:00:00 | | 2017-07-26 | 8,88 | 2.471.000 | 9,24 | 8,76 | 9,19 | 00:00:00 | | 2017-07-27 | 8,60 | 2.468.200 | 9,03 | 8,56 | 8,90 | 00:00:00 | | 2017-07-28 | 8,60 | 2.934.600 | 8,64 | 8,32 | 8,60 | 00:00:00 | | 2017-07-31 | 8,95 | 3.147.200 | 8,99 | 8,66 | 8,68 | 00:00:00 | | 2017-08-01 | 9,08 | 4.703.900 | 9,22 | 8,93 | 9,06 | 00:00:00 | | 2017-08-02 | 9,40 | 3.218.600 | 9,44 | 8,97 | 9,10 | 00:00:00 | | 2017-08-03 | 9,46 | 2.311.700 | 9,54 | 9,23 | 9,36 | 00:00:00 | | 2017-08-04 | 9,73 | 3.049.300 | 9,73 | 9,41 | 9,51 | 00:00:00 | | 2017-08-07 | 9,68 | 3.378.000 | 9,87 | 9,56 | 9,73 | 00:00:00 | | 2017-08-08 | 9,86 | 3.964.600 | 9,98 | 9,41 | 9,61 | 00:00:00 | | 2017-08-09 | 10,48 | 7.576.300 | 10,69 | 9,75 | 10,00 | 00:00:00 | | 2017-08-10 | 9,96 | 5.314.000 | 10,33 | 9,76 | 10,20 | 00:00:00 | | 2017-08-11 | 9,65 | 3.184.700 | 9,95 | 9,60 | 9,95 | 00:00:00 | | 2017-08-14 | 9,80 | 3.147.700 | 9,93 | 9,53 | 9,64 | 00:00:00 | | 2017-08-15 | 9,89 | 3.037.800 | 10,12 | 9,82 | 9,86 | 00:00:00 | | 2017-08-16 | 9,85 | 2.349.800 | 10,09 | 9,75 | 10,00 | 00:00:00 | | 2017-08-17 | 9,63 | 2.608.200 | 9,85 | 9,43 | 9,85 | 00:00:00 | | 2017-08-18 | 9,76 | 2.175.200 | 9,83 | 9,47 | 9,70 | 00:00:00 | | 2017-08-21 | 10,22 | 5.654.900 | 10,33 | 9,81 | 9,82 | 00:00:00 | | 2017-08-22 | 10,20 | 3.256.100 | 10,42 | 10,01 | 10,35 | 00:00:00 | | 2017-08-23 | 10,05 | 1.922.800 | 10,30 | 10,00 | 10,21 | 00:00:00 | | 2017-08-24 | 10,17 | 2.650.100 | 10,32 | 10,02 | 10,08 | 00:00:00 | | 2017-08-25 | 10,83 | 5.453.200 | 10,85 | 10,20 | 10,24 | 00:00:00 | | 2017-08-28 | 10,99 | 2.437.000 | 11,17 | 10,83 | 10,85 | 00:00:00 | | 2017-08-29 | 11,10 | 2.737.200 | 11,17 | 10,64 | 10,88 | 00:00:00 | | 2017-08-30 | 11,13 | 2.237.600 | 11,33 | 10,94 | 11,26 | 00:00:00 | | 2017-08-31 | 11,33 | 2.710.500 | 11,33 | 10,86 | 11,11 | 00:00:00 | | 2017-09-01 | 11,38 | 2.567.900 | 11,75 | 11,21 | 11,34 | 00:00:00 | | 2017-09-04 | 11,60 | 1.123.700 | 11,70 | 11,11 | 11,31 | 00:00:00 | | 2017-09-05 | 12,48 | 4.344.500 | 12,48 | 11,84 | 11,96 | 00:00:00 | | 2017-09-06 | 12,76 | 2.849.500 | 13,03 | 12,49 | 12,50 | 00:00:00 | | 2017-09-07 | 12,76 | 0 | 12,76 | 12,76 | 12,76 | 00:00:00 | | 2017-09-08 | 12,58 | 2.538.200 | 12,95 | 12,25 | 12,73 | 00:00:00 | | 2017-09-11 | 12,90 | 1.310.500 | 12,99 | 12,60 | 12,60 | 00:00:00 | | 2017-09-12 | 12,75 | 2.262.800 | 13,12 | 12,64 | 12,95 | 00:00:00 | | 2017-09-13 | 12,99 | 1.828.200 | 13,00 | 12,39 | 12,75 | 00:00:00 | | 2017-09-14 | 13,37 | 2.761.300 | 13,41 | 12,80 | 12,93 | 00:00:00 | | 2017-09-15 | 13,50 | 2.665.900 | 13,79 | 13,42 | 13,46 | 00:00:00 | | 2017-09-18 | 13,81 | 1.718.600 | 14,04 | 13,53 | 13,62 | 00:00:00 | | 2017-09-19 | 13,76 | 1.232.900 | 14,08 | 13,62 | 13,87 | 00:00:00 | | 2017-09-20 | 13,57 | 1.233.500 | 13,99 | 13,35 | 13,85 | 00:00:00 | | 2017-09-21 | 14,09 | 6.069.200 | 14,80 | 12,80 | 13,45 | 00:00:00 | | 2017-09-22 | 13,74 | 1.953.400 | 14,63 | 13,57 | 14,19 | 00:00:00 | | 2017-09-25 | 13,35 | 2.667.400 | 13,87 | 12,88 | 13,87 | 00:00:00 | | 2017-09-26 | 13,11 | 2.803.000 | 13,81 | 13,02 | 13,40 | 00:00:00 | | 2017-09-27 | 12,85 | 2.449.800 | 13,25 | 12,37 | 13,25 | 00:00:00 | | 2017-09-28 | 12,70 | 1.924.500 | 12,87 | 12,46 | 12,78 | 00:00:00 | | 2017-09-29 | 13,35 | 2.593.300 | 13,47 | 12,62 | 12,66 | 00:00:00 | | 2017-10-02 | 13,57 | 1.677.800 | 13,63 | 13,27 | 13,49 | 00:00:00 | | 2017-10-03 | 14,40 | 2.502.600 | 14,56 | 13,67 | 13,67 | 00:00:00 | | 2017-10-04 | 14,30 | 1.773.500 | 14,88 | 14,03 | 14,40 | 00:00:00 | | 2017-10-05 | 15,17 | 3.135.800 | 15,43 | 14,65 | 14,95 | 00:00:00 | | 2017-10-06 | 15,42 | 2.286.600 | 15,62 | 14,66 | 15,07 | 00:00:00 | | 2017-10-09 | 15,44 | 1.830.200 | 15,86 | 15,04 | 15,40 | 00:00:00 | | 2017-10-10 | 15,60 | 1.789.300 | 15,79 | 15,19 | 15,65 | 00:00:00 | | 2017-10-11 | 15,47 | 2.045.500 | 15,77 | 14,95 | 15,75 | 00:00:00 | | 2017-10-12 | 15,47 | 0 | 15,47 | 15,47 | 15,47 | 00:00:00 | | 2017-10-13 | 15,20 | 1.549.500 | 15,70 | 15,07 | 15,60 | 00:00:00 | | 2017-10-16 | 14,56 | 2.738.900 | 15,25 | 14,22 | 15,25 | 00:00:00 | | 2017-10-17 | 14,40 | 1.819.400 | 14,73 | 14,06 | 14,62 | 00:00:00 | | 2017-10-18 | 15,06 | 2.730.800 | 15,15 | 14,38 | 14,56 | 00:00:00 | | 2017-10-19 | 14,96 | 1.924.900 | 15,20 | 14,63 | 15,20 | 00:00:00 | | 2017-10-20 | 15,23 | 1.597.200 | 15,33 | 14,96 | 15,00 | 00:00:00 | | 2017-10-23 | 14,70 | 1.599.600 | 15,25 | 14,70 | 15,18 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
