|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-15 | 36,50 | 214.300 | 36,50 | 36,00 | 36,30 | 00:00:00 | | 2005-09-16 | 38,40 | 120.200 | 38,45 | 36,50 | 36,59 | 00:00:00 | | 2005-09-19 | 37,30 | 183.000 | 39,36 | 37,30 | 38,19 | 00:00:00 | | 2005-09-20 | 37,49 | 80.600 | 38,00 | 37,00 | 37,80 | 00:00:00 | | 2005-09-21 | 36,79 | 158.500 | 37,67 | 36,00 | 37,28 | 00:00:00 | | 2005-09-22 | 35,00 | 342.600 | 36,11 | 34,80 | 36,02 | 00:00:00 | | 2005-09-23 | 36,50 | 114.400 | 36,79 | 35,30 | 35,49 | 00:00:00 | | 2005-09-26 | 36,23 | 173.400 | 37,20 | 36,01 | 36,01 | 00:00:00 | | 2005-09-27 | 35,75 | 61.700 | 36,50 | 35,61 | 36,24 | 00:00:00 | | 2005-09-28 | 36,50 | 131.400 | 37,00 | 35,86 | 36,10 | 00:00:00 | | 2005-09-29 | 35,85 | 156.600 | 36,95 | 35,85 | 36,51 | 00:00:00 | | 2005-09-30 | 36,20 | 208.000 | 36,30 | 35,65 | 36,12 | 00:00:00 | | 2005-10-03 | 35,83 | 93.200 | 36,50 | 35,80 | 35,94 | 00:00:00 | | 2005-10-04 | 35,40 | 135.400 | 36,68 | 35,30 | 36,40 | 00:00:00 | | 2005-10-05 | 35,07 | 280.200 | 35,90 | 32,82 | 35,90 | 00:00:00 | | 2005-10-06 | 35,05 | 138.200 | 36,14 | 34,15 | 34,15 | 00:00:00 | | 2005-10-07 | 35,51 | 219.800 | 36,30 | 35,05 | 35,05 | 00:00:00 | | 2005-10-10 | 35,20 | 75.800 | 36,10 | 35,00 | 36,10 | 00:00:00 | | 2005-10-11 | 36,51 | 89.900 | 36,90 | 35,64 | 35,64 | 00:00:00 | | 2005-10-12 | 36,51 | 0 | 36,51 | 36,51 | 36,51 | 00:00:00 | | 2005-10-13 | 36,50 | 128.800 | 37,60 | 35,50 | 36,49 | 00:00:00 | | 2005-10-14 | 38,80 | 479.800 | 39,39 | 37,30 | 37,30 | 00:00:00 | | 2005-10-17 | 38,50 | 322.200 | 39,28 | 38,40 | 39,28 | 00:00:00 | | 2005-10-18 | 38,75 | 110.900 | 39,20 | 38,01 | 38,01 | 00:00:00 | | 2005-10-19 | 37,70 | 74.800 | 38,75 | 36,50 | 38,50 | 00:00:00 | | 2005-10-20 | 37,99 | 114.800 | 38,79 | 37,15 | 37,15 | 00:00:00 | | 2005-10-21 | 38,76 | 156.200 | 39,78 | 37,60 | 38,41 | 00:00:00 | | 2005-10-24 | 40,00 | 103.900 | 40,00 | 38,60 | 38,60 | 00:00:00 | | 2005-10-25 | 38,60 | 151.100 | 40,13 | 38,60 | 40,00 | 00:00:00 | | 2005-10-26 | 39,30 | 56.700 | 39,75 | 38,68 | 39,00 | 00:00:00 | | 2005-10-27 | 37,80 | 90.200 | 38,70 | 37,70 | 38,30 | 00:00:00 | | 2005-10-28 | 39,00 | 87.600 | 39,00 | 37,89 | 37,98 | 00:00:00 | | 2005-10-31 | 39,21 | 64.000 | 39,45 | 38,57 | 39,02 | 00:00:00 | | 2005-11-01 | 42,00 | 234.500 | 42,39 | 39,30 | 39,30 | 00:00:00 | | 2005-11-02 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2005-11-03 | 43,44 | 214.300 | 45,10 | 43,30 | 44,18 | 00:00:00 | | 2005-11-04 | 43,60 | 64.100 | 43,85 | 42,80 | 43,14 | 00:00:00 | | 2005-11-07 | 43,15 | 60.400 | 44,30 | 43,05 | 43,40 | 00:00:00 | | 2005-11-08 | 44,10 | 120.500 | 44,20 | 43,63 | 44,00 | 00:00:00 | | 2005-11-09 | 45,00 | 85.400 | 45,00 | 43,43 | 44,10 | 00:00:00 | | 2005-11-10 | 46,00 | 43.300 | 46,00 | 44,50 | 44,50 | 00:00:00 | | 2005-11-11 | 46,60 | 145.200 | 46,60 | 45,50 | 45,50 | 00:00:00 | | 2005-11-14 | 46,01 | 60.900 | 46,90 | 45,97 | 46,11 | 00:00:00 | | 2005-11-15 | 46,01 | 0 | 46,01 | 46,01 | 46,01 | 00:00:00 | | 2005-11-16 | 45,01 | 42.300 | 45,95 | 45,00 | 45,00 | 00:00:00 | | 2005-11-17 | 47,00 | 35.100 | 47,00 | 45,07 | 45,07 | 00:00:00 | | 2005-11-18 | 48,30 | 38.500 | 49,30 | 47,50 | 47,50 | 00:00:00 | | 2005-11-21 | 47,52 | 179.200 | 48,62 | 47,52 | 48,10 | 00:00:00 | | 2005-11-22 | 47,00 | 177.400 | 47,23 | 45,50 | 47,00 | 00:00:00 | | 2005-11-23 | 47,50 | 28.100 | 47,78 | 46,89 | 47,00 | 00:00:00 | | 2005-11-24 | 48,00 | 6.700 | 48,10 | 47,00 | 47,00 | 00:00:00 | | 2005-11-25 | 48,00 | 74.100 | 48,50 | 46,50 | 48,00 | 00:00:00 | | 2005-11-28 | 46,40 | 66.400 | 48,87 | 45,77 | 48,50 | 00:00:00 | | 2005-11-29 | 49,29 | 134.600 | 49,30 | 46,60 | 46,60 | 00:00:00 | | 2005-11-30 | 50,89 | 107.700 | 51,00 | 48,52 | 49,00 | 00:00:00 | | 2005-12-01 | 51,90 | 167.300 | 52,00 | 50,80 | 50,80 | 00:00:00 | | 2005-12-02 | 52,95 | 18.000 | 53,50 | 51,00 | 51,00 | 00:00:00 | | 2005-12-05 | 51,99 | 118.200 | 52,97 | 50,70 | 51,99 | 00:00:00 | | 2005-12-06 | 54,49 | 132.800 | 54,60 | 51,01 | 54,49 | 00:00:00 | | 2005-12-07 | 53,50 | 110.600 | 55,29 | 52,62 | 53,50 | 00:00:00 | | 2005-12-08 | 54,20 | 33.600 | 54,61 | 53,00 | 54,20 | 00:00:00 | | 2005-12-09 | 54,48 | 20.200 | 54,50 | 52,80 | 54,48 | 00:00:00 | | 2005-12-12 | 54,14 | 39.900 | 54,30 | 51,45 | 54,14 | 00:00:00 | | 2005-12-13 | 53,60 | 56.800 | 54,00 | 52,50 | 53,60 | 00:00:00 | | 2005-12-14 | 57,00 | 119.800 | 57,81 | 53,00 | 57,00 | 00:00:00 | | 2005-12-15 | 57,70 | 103.500 | 59,95 | 56,50 | 57,00 | 00:00:00 | | 2005-12-16 | 61,00 | 163.900 | 61,82 | 58,00 | 61,00 | 00:00:00 | | 2005-12-19 | 62,20 | 99.200 | 64,60 | 61,00 | 62,20 | 00:00:00 | | 2005-12-20 | 60,45 | 36.900 | 63,41 | 59,10 | 60,45 | 00:00:00 | | 2005-12-21 | 60,01 | 62.900 | 62,00 | 59,00 | 60,01 | 00:00:00 | | 2005-12-22 | 63,00 | 78.400 | 63,00 | 60,00 | 63,00 | 00:00:00 | | 2005-12-23 | 65,01 | 32.700 | 67,50 | 63,00 | 65,01 | 00:00:00 | | 2005-12-26 | 67,00 | 14.300 | 67,30 | 65,51 | 65,51 | 00:00:00 | | 2005-12-27 | 65,50 | 91.200 | 68,48 | 65,15 | 65,50 | 00:00:00 | | 2005-12-28 | 65,70 | 109.600 | 66,99 | 65,30 | 65,70 | 00:00:00 | | 2005-12-29 | 66,42 | 36.100 | 67,45 | 65,70 | 65,70 | 00:00:00 | | 2005-12-30 | 66,42 | 0 | 66,42 | 66,42 | 66,42 | 00:00:00 | | 2006-01-02 | 65,50 | 6.300 | 66,00 | 64,99 | 65,50 | 00:00:00 | | 2006-01-03 | 62,00 | 253.800 | 66,45 | 61,05 | 62,00 | 00:00:00 | | 2006-01-04 | 63,80 | 90.400 | 64,80 | 61,60 | 63,80 | 00:00:00 | | 2006-01-05 | 61,25 | 205.000 | 64,60 | 61,25 | 61,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
