|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-08-18 | 71,42 | 199.400 | 73,12 | 70,50 | 72,50 | 00:00:00 | | 2006-08-21 | 68,52 | 143.400 | 71,20 | 68,08 | 71,20 | 00:00:00 | | 2006-08-22 | 70,45 | 83.200 | 70,75 | 68,00 | 68,60 | 00:00:00 | | 2006-08-23 | 70,31 | 215.600 | 71,50 | 69,47 | 70,00 | 00:00:00 | | 2006-08-24 | 69,70 | 144.100 | 70,51 | 68,61 | 70,51 | 00:00:00 | | 2006-08-25 | 70,70 | 156.500 | 70,70 | 69,70 | 70,20 | 00:00:00 | | 2006-08-28 | 72,60 | 168.200 | 72,77 | 70,25 | 70,70 | 00:00:00 | | 2006-08-29 | 72,50 | 103.600 | 73,20 | 71,50 | 72,80 | 00:00:00 | | 2006-08-30 | 73,89 | 194.600 | 73,95 | 72,00 | 73,02 | 00:00:00 | | 2006-08-31 | 74,01 | 205.000 | 75,00 | 72,50 | 73,90 | 00:00:00 | | 2006-09-01 | 74,55 | 107.000 | 74,95 | 73,37 | 74,30 | 00:00:00 | | 2006-09-04 | 75,50 | 75.300 | 76,00 | 74,20 | 74,40 | 00:00:00 | | 2006-09-05 | 74,65 | 128.900 | 75,80 | 74,47 | 75,55 | 00:00:00 | | 2006-09-06 | 72,80 | 53.400 | 74,30 | 72,80 | 74,30 | 00:00:00 | | 2006-09-08 | 73,02 | 90.300 | 74,28 | 72,20 | 73,30 | 00:00:00 | | 2006-09-11 | 72,49 | 81.500 | 74,50 | 70,11 | 73,89 | 00:00:00 | | 2006-09-12 | 74,90 | 249.000 | 74,95 | 70,50 | 71,00 | 00:00:00 | | 2006-09-13 | 77,50 | 274.000 | 78,10 | 74,49 | 74,49 | 00:00:00 | | 2006-09-14 | 78,18 | 216.600 | 80,53 | 77,60 | 78,20 | 00:00:00 | | 2006-09-15 | 79,88 | 174.300 | 80,65 | 79,00 | 79,00 | 00:00:00 | | 2006-09-18 | 75,70 | 169.400 | 79,80 | 75,70 | 79,01 | 00:00:00 | | 2006-09-19 | 77,01 | 53.100 | 77,01 | 75,49 | 77,00 | 00:00:00 | | 2006-09-20 | 77,00 | 64.700 | 78,60 | 75,89 | 77,00 | 00:00:00 | | 2006-09-21 | 74,10 | 92.100 | 76,99 | 73,88 | 76,62 | 00:00:00 | | 2006-09-22 | 77,30 | 135.100 | 77,59 | 73,82 | 74,20 | 00:00:00 | | 2006-09-25 | 79,28 | 162.400 | 79,32 | 77,30 | 77,80 | 00:00:00 | | 2006-09-26 | 79,27 | 126.600 | 81,38 | 78,90 | 79,00 | 00:00:00 | | 2006-09-27 | 77,07 | 112.700 | 79,99 | 77,07 | 79,45 | 00:00:00 | | 2006-09-28 | 75,50 | 86.000 | 78,00 | 75,50 | 78,00 | 00:00:00 | | 2006-09-29 | 75,00 | 46.400 | 75,88 | 74,25 | 75,15 | 00:00:00 | | 2006-10-02 | 73,61 | 533.700 | 74,49 | 71,51 | 72,50 | 00:00:00 | | 2006-10-03 | 75,00 | 202.300 | 75,90 | 73,54 | 73,61 | 00:00:00 | | 2006-10-04 | 78,00 | 205.000 | 79,01 | 74,80 | 74,81 | 00:00:00 | | 2006-10-05 | 79,60 | 111.000 | 79,90 | 76,98 | 78,00 | 00:00:00 | | 2006-10-06 | 79,10 | 107.500 | 80,00 | 78,97 | 78,97 | 00:00:00 | | 2006-10-09 | 77,15 | 2.100 | 79,10 | 77,14 | 79,10 | 00:00:00 | | 2006-10-10 | 73,82 | 276.500 | 76,60 | 72,95 | 75,55 | 00:00:00 | | 2006-10-11 | 70,04 | 664.700 | 74,77 | 69,64 | 74,24 | 00:00:00 | | 2006-10-13 | 71,80 | 185.700 | 72,85 | 70,90 | 72,70 | 00:00:00 | | 2006-10-16 | 72,19 | 187.100 | 73,20 | 71,90 | 71,96 | 00:00:00 | | 2006-10-17 | 71,58 | 128.400 | 72,19 | 70,60 | 72,19 | 00:00:00 | | 2006-10-18 | 71,30 | 178.300 | 72,70 | 70,30 | 72,20 | 00:00:00 | | 2006-10-19 | 68,40 | 432.700 | 71,75 | 67,80 | 71,75 | 00:00:00 | | 2006-10-20 | 67,80 | 400.200 | 69,85 | 67,48 | 67,80 | 00:00:00 | | 2006-10-23 | 70,78 | 329.800 | 71,39 | 69,40 | 69,56 | 00:00:00 | | 2006-10-24 | 68,60 | 363.100 | 71,10 | 68,04 | 70,90 | 00:00:00 | | 2006-10-25 | 67,50 | 272.400 | 69,30 | 67,50 | 69,00 | 00:00:00 | | 2006-10-26 | 67,60 | 92.900 | 68,60 | 67,33 | 67,99 | 00:00:00 | | 2006-10-27 | 67,61 | 162.900 | 68,60 | 67,50 | 67,66 | 00:00:00 | | 2006-10-30 | 66,81 | 181.300 | 68,59 | 66,40 | 68,49 | 00:00:00 | | 2006-10-31 | 65,90 | 303.500 | 68,50 | 65,65 | 67,90 | 00:00:00 | | 2006-11-01 | 66,20 | 293.100 | 67,92 | 65,50 | 66,70 | 00:00:00 | | 2006-11-03 | 65,34 | 499.200 | 66,51 | 64,11 | 66,19 | 00:00:00 | | 2006-11-06 | 68,47 | 297.400 | 68,80 | 65,75 | 65,95 | 00:00:00 | | 2006-11-07 | 68,50 | 223.100 | 69,30 | 68,21 | 68,49 | 00:00:00 | | 2006-11-08 | 65,40 | 1.058.900 | 68,50 | 64,87 | 68,50 | 00:00:00 | | 2006-11-09 | 64,50 | 656.500 | 66,50 | 64,01 | 66,00 | 00:00:00 | | 2006-11-10 | 63,10 | 412.600 | 65,29 | 63,10 | 64,61 | 00:00:00 | | 2006-11-13 | 63,00 | 413.900 | 64,10 | 62,00 | 63,28 | 00:00:00 | | 2006-11-14 | 62,68 | 496.400 | 64,93 | 62,50 | 63,30 | 00:00:00 | | 2006-11-16 | 64,50 | 803.600 | 65,57 | 63,30 | 63,51 | 00:00:00 | | 2006-11-17 | 64,65 | 398.400 | 65,35 | 63,90 | 64,68 | 00:00:00 | | 2006-11-21 | 60,30 | 944.400 | 65,00 | 60,30 | 64,99 | 00:00:00 | | 2006-11-22 | 62,60 | 779.800 | 63,01 | 61,20 | 61,54 | 00:00:00 | | 2006-11-23 | 64,15 | 328.200 | 64,80 | 62,61 | 62,61 | 00:00:00 | | 2006-11-24 | 63,24 | 304.200 | 63,80 | 62,12 | 63,80 | 00:00:00 | | 2006-11-27 | 61,50 | 346.300 | 63,35 | 60,70 | 63,24 | 00:00:00 | | 2006-11-28 | 60,59 | 563.000 | 61,99 | 59,55 | 61,80 | 00:00:00 | | 2006-11-29 | 61,30 | 300.200 | 62,20 | 60,60 | 61,10 | 00:00:00 | | 2006-11-30 | 61,72 | 200.200 | 61,73 | 60,80 | 61,73 | 00:00:00 | | 2006-12-01 | 60,29 | 239.600 | 62,38 | 60,11 | 61,81 | 00:00:00 | | 2006-12-04 | 59,40 | 599.700 | 60,69 | 58,28 | 60,50 | 00:00:00 | | 2006-12-05 | 62,80 | 911.200 | 63,05 | 59,60 | 59,97 | 00:00:00 | | 2006-12-06 | 62,60 | 410.800 | 62,80 | 60,90 | 61,11 | 00:00:00 | | 2006-12-07 | 61,80 | 872.600 | 62,35 | 60,00 | 62,10 | 00:00:00 | | 2006-12-08 | 63,80 | 722.300 | 64,09 | 61,40 | 61,70 | 00:00:00 | | 2006-12-11 | 64,55 | 543.500 | 65,29 | 64,00 | 64,81 | 00:00:00 | | 2006-12-12 | 64,54 | 309.600 | 64,95 | 63,85 | 64,66 | 00:00:00 | | 2006-12-13 | 65,80 | 472.200 | 65,80 | 64,50 | 64,57 | 00:00:00 | | 2006-12-14 | 65,81 | 575.500 | 66,00 | 65,10 | 66,00 | 00:00:00 | | 2006-12-15 | 66,49 | 481.900 | 67,16 | 65,52 | 65,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
