|
 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 | | 2018-03-22 | 20,50 | 2.018.100 | 21,17 | 20,35 | 20,98 | 00:00:00 | | 2018-03-23 | 21,25 | 1.942.300 | 21,47 | 20,01 | 20,25 | 00:00:00 | | 2018-03-26 | 21,68 | 1.626.200 | 21,90 | 21,16 | 21,56 | 00:00:00 | | 2018-03-27 | 21,40 | 1.191.800 | 21,90 | 21,20 | 21,83 | 00:00:00 | | 2018-03-28 | 20,87 | 1.587.600 | 21,40 | 20,52 | 21,40 | 00:00:00 | | 2018-03-29 | 21,65 | 2.053.400 | 21,94 | 21,00 | 21,01 | 00:00:00 | | 2018-04-02 | 21,35 | 1.293.900 | 22,00 | 21,16 | 21,47 | 00:00:00 | | 2018-04-03 | 21,34 | 827.900 | 21,81 | 21,31 | 21,50 | 00:00:00 | | 2018-04-04 | 20,56 | 2.052.700 | 21,00 | 20,14 | 21,00 | 00:00:00 | | 2018-04-05 | 20,99 | 1.496.000 | 21,38 | 20,74 | 21,23 | 00:00:00 | | 2018-04-06 | 23,89 | 5.519.500 | 24,47 | 21,30 | 21,30 | 00:00:00 | | 2018-04-09 | 22,91 | 3.142.300 | 24,80 | 22,81 | 23,93 | 00:00:00 | | 2018-04-10 | 22,45 | 1.637.500 | 23,53 | 22,21 | 23,35 | 00:00:00 | | 2018-04-11 | 21,81 | 2.221.200 | 22,58 | 21,72 | 22,58 | 00:00:00 | | 2018-04-12 | 22,00 | 1.961.900 | 22,35 | 21,55 | 22,02 | 00:00:00 | | 2018-04-13 | 21,20 | 2.840.000 | 22,21 | 20,78 | 22,01 | 00:00:00 | | 2018-04-16 | 20,52 | 2.250.600 | 21,39 | 20,52 | 21,20 | 00:00:00 | | 2018-04-17 | 22,03 | 2.424.400 | 22,08 | 20,80 | 20,82 | 00:00:00 | | 2018-04-18 | 22,74 | 1.952.700 | 22,99 | 22,29 | 22,29 | 00:00:00 | | 2018-04-19 | 21,21 | 4.291.000 | 22,50 | 20,81 | 22,50 | 00:00:00 | | 2018-04-20 | 20,55 | 2.929.800 | 21,20 | 20,22 | 21,20 | 00:00:00 | | 2018-04-23 | 21,04 | 1.934.400 | 21,37 | 20,15 | 20,70 | 00:00:00 | | 2018-04-24 | 20,50 | 2.815.100 | 21,76 | 20,47 | 21,55 | 00:00:00 | | 2018-04-25 | 19,15 | 3.823.800 | 20,29 | 19,15 | 20,24 | 00:00:00 | | 2018-04-26 | 19,28 | 2.249.400 | 19,78 | 19,00 | 19,25 | 00:00:00 | | 2018-04-27 | 19,50 | 2.375.400 | 19,84 | 19,31 | 19,50 | 00:00:00 | | 2018-04-30 | 19,42 | 1.646.400 | 19,77 | 19,23 | 19,60 | 00:00:00 | | 2018-05-02 | 18,30 | 2.915.000 | 19,29 | 18,11 | 19,20 | 00:00:00 | | 2018-05-03 | 17,44 | 2.978.600 | 18,49 | 17,35 | 18,48 | 00:00:00 | | 2018-05-04 | 18,25 | 6.163.800 | 18,40 | 16,72 | 17,20 | 00:00:00 | | 2018-05-07 | 17,24 | 3.231.200 | 18,64 | 17,10 | 18,47 | 00:00:00 | | 2018-05-08 | 16,86 | 2.122.500 | 17,40 | 16,86 | 17,24 | 00:00:00 | | 2018-05-09 | 15,20 | 7.167.200 | 17,27 | 15,07 | 17,10 | 00:00:00 | | 2018-05-10 | 16,29 | 5.645.000 | 16,64 | 15,30 | 15,40 | 00:00:00 | | 2018-05-11 | 15,78 | 3.495.500 | 16,64 | 15,32 | 16,33 | 00:00:00 | | 2018-05-14 | 15,05 | 3.250.400 | 16,20 | 14,95 | 15,99 | 00:00:00 | | 2018-05-15 | 14,90 | 3.356.600 | 14,90 | 14,03 | 14,55 | 00:00:00 | | 2018-05-16 | 14,87 | 2.318.100 | 15,32 | 14,67 | 15,11 | 00:00:00 | | 2018-05-17 | 14,15 | 3.167.300 | 15,20 | 14,00 | 15,15 | 00:00:00 | | 2018-05-18 | 14,21 | 2.849.600 | 14,32 | 13,25 | 13,85 | 00:00:00 | | 2018-05-21 | 14,74 | 2.641.200 | 14,90 | 14,20 | 14,86 | 00:00:00 | | 2018-05-22 | 15,00 | 4.027.300 | 15,23 | 14,59 | 14,94 | 00:00:00 | | 2018-05-23 | 14,20 | 2.460.900 | 14,89 | 14,15 | 14,68 | 00:00:00 | | 2018-05-24 | 14,15 | 2.895.300 | 14,67 | 13,56 | 13,80 | 00:00:00 | | 2018-05-25 | 14,39 | 2.207.900 | 14,88 | 14,25 | 14,51 | 00:00:00 | | 2018-05-28 | 13,25 | 1.824.900 | 14,44 | 13,18 | 14,40 | 00:00:00 | | 2018-05-29 | 13,91 | 3.250.300 | 14,34 | 13,50 | 13,70 | 00:00:00 | | 2018-05-30 | 13,49 | 3.339.300 | 14,45 | 13,24 | 13,95 | 00:00:00 | | 2018-06-01 | 13,29 | 2.911.000 | 13,96 | 12,94 | 13,67 | 00:00:00 | | 2018-06-04 | 14,30 | 2.737.500 | 14,34 | 13,47 | 13,47 | 00:00:00 | | 2018-06-05 | 13,53 | 2.936.800 | 14,36 | 13,41 | 14,36 | 00:00:00 | | 2018-06-06 | 12,80 | 3.905.100 | 13,55 | 12,69 | 13,55 | 00:00:00 | | 2018-06-07 | 11,97 | 3.934.000 | 12,43 | 11,56 | 12,40 | 00:00:00 | | 2018-06-08 | 12,25 | 2.815.900 | 12,45 | 11,62 | 12,09 | 00:00:00 | | 2018-06-11 | 12,24 | 2.620.300 | 12,93 | 12,06 | 12,36 | 00:00:00 | | 2018-06-12 | 12,35 | 2.201.500 | 12,60 | 11,97 | 12,30 | 00:00:00 | | 2018-06-13 | 12,50 | 4.306.000 | 12,90 | 12,18 | 12,44 | 00:00:00 | | 2018-06-14 | 12,10 | 3.185.100 | 12,85 | 12,00 | 12,63 | 00:00:00 | | 2018-06-15 | 11,45 | 2.856.200 | 12,20 | 11,28 | 12,03 | 00:00:00 | | 2018-06-18 | 11,10 | 1.802.200 | 11,45 | 11,02 | 11,30 | 00:00:00 | | 2018-06-19 | 11,74 | 3.358.000 | 11,99 | 10,76 | 10,90 | 00:00:00 | | 2018-06-20 | 11,80 | 2.695.100 | 12,35 | 11,62 | 12,01 | 00:00:00 | | 2018-06-21 | 11,55 | 1.680.300 | 11,91 | 11,28 | 11,73 | 00:00:00 | | 2018-06-22 | 11,09 | 2.646.700 | 11,68 | 10,95 | 11,42 | 00:00:00 | | 2018-06-25 | 10,61 | 3.233.900 | 11,27 | 10,50 | 11,16 | 00:00:00 | | 2018-06-26 | 10,47 | 3.129.300 | 10,88 | 10,32 | 10,65 | 00:00:00 | | 2018-06-27 | 10,18 | 4.254.000 | 10,43 | 9,90 | 10,30 | 00:00:00 | | 2018-06-28 | 10,65 | 4.426.700 | 10,76 | 10,01 | 10,05 | 00:00:00 | | 2018-06-29 | 10,42 | 3.346.500 | 10,99 | 10,30 | 10,85 | 00:00:00 | | 2018-07-02 | 10,12 | 1.841.300 | 10,33 | 10,00 | 10,30 | 00:00:00 | | 2018-07-03 | 10,20 | 3.651.600 | 10,70 | 10,16 | 10,24 | 00:00:00 | | 2018-07-04 | 10,50 | 2.489.100 | 10,64 | 10,08 | 10,25 | 00:00:00 | | 2018-07-05 | 10,61 | 2.715.600 | 10,79 | 10,25 | 10,70 | 00:00:00 | | 2018-07-06 | 11,12 | 3.994.700 | 11,26 | 10,61 | 10,69 | 00:00:00 | | 2018-07-09 | 11,12 | 0 | 11,12 | 11,12 | 11,12 | 00:00:00 | | 2018-07-10 | 10,97 | 1.750.700 | 11,39 | 10,91 | 11,32 | 00:00:00 | | 2018-07-11 | 10,67 | 1.599.800 | 11,06 | 10,67 | 10,90 | 00:00:00 | | 2018-07-12 | 11,09 | 2.410.700 | 11,12 | 10,76 | 10,81 | 00:00:00 | | 2018-07-13 | 11,21 | 2.337.700 | 11,32 | 10,94 | 11,08 | 00:00:00 | | 2018-07-16 | 12,51 | 8.036.400 | 12,58 | 11,47 | 11,50 | 00:00:00 | | 2018-07-17 | 12,89 | 10.684.200 | 13,74 | 12,58 | 12,60 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
