|
 Goldman Sachs Gro - [Ticker: GS] |     | | Última Transacción | 192,030 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,340 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 195,660 | Mínimo | 191,970 | | Volumen | 1.962.769 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 244,310 x 100 - 244,360 x 200 | Yield | | | Cierre Anterior | 190,690 | PER | 0,00% | | Apertura | 194,000 | 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 GS desde 2000-01-01 hasta 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 88,19 | 1.822.600 | 94,25 | 87,63 | 94,06 | 00:00:00 | | 2000-01-04 | 82,64 | 1.647.700 | 87,38 | 82,14 | 86,88 | 00:00:00 | | 2000-01-05 | 78,77 | 1.516.600 | 81,76 | 78,27 | 80,76 | 00:00:00 | | 2000-01-06 | 82,14 | 1.845.100 | 84,38 | 78,52 | 78,52 | 00:00:00 | | 2000-01-07 | 82,45 | 1.127.400 | 83,07 | 79,77 | 82,95 | 00:00:00 | | 2000-01-10 | 84,26 | 803.100 | 84,76 | 81,64 | 81,64 | 00:00:00 | | 2000-01-11 | 84,70 | 808.600 | 86,13 | 84,45 | 84,88 | 00:00:00 | | 2000-01-12 | 84,26 | 916.100 | 85,88 | 83,26 | 84,01 | 00:00:00 | | 2000-01-13 | 84,38 | 711.000 | 85,01 | 82,76 | 85,01 | 00:00:00 | | 2000-01-14 | 85,51 | 607.000 | 86,82 | 85,20 | 85,38 | 00:00:00 | | 2000-01-18 | 86,76 | 1.095.700 | 89,00 | 84,63 | 84,88 | 00:00:00 | | 2000-01-19 | 87,44 | 636.900 | 89,25 | 86,63 | 86,76 | 00:00:00 | | 2000-01-20 | 85,94 | 621.800 | 87,94 | 84,88 | 87,00 | 00:00:00 | | 2000-01-21 | 85,69 | 542.500 | 86,19 | 84,56 | 86,19 | 00:00:00 | | 2000-01-24 | 81,75 | 712.900 | 87,50 | 81,50 | 87,50 | 00:00:00 | | 2000-01-25 | 83,87 | 749.300 | 84,19 | 82,37 | 83,00 | 00:00:00 | | 2000-01-26 | 88,25 | 1.086.600 | 88,50 | 84,13 | 84,13 | 00:00:00 | | 2000-01-27 | 89,00 | 702.000 | 89,94 | 87,62 | 88,25 | 00:00:00 | | 2000-01-28 | 87,00 | 776.800 | 88,00 | 86,12 | 87,50 | 00:00:00 | | 2000-01-31 | 91,63 | 801.800 | 91,69 | 86,50 | 87,00 | 00:00:00 | | 2000-02-01 | 91,25 | 813.100 | 93,00 | 90,50 | 92,87 | 00:00:00 | | 2000-02-02 | 91,12 | 964.700 | 91,63 | 88,63 | 90,75 | 00:00:00 | | 2000-02-03 | 85,37 | 2.213.300 | 91,12 | 84,81 | 90,00 | 00:00:00 | | 2000-02-04 | 84,69 | 1.451.700 | 87,25 | 83,56 | 87,25 | 00:00:00 | | 2000-02-07 | 85,75 | 929.800 | 86,50 | 83,50 | 84,44 | 00:00:00 | | 2000-02-08 | 89,44 | 1.024.800 | 89,62 | 85,75 | 85,75 | 00:00:00 | | 2000-02-09 | 86,75 | 397.100 | 89,44 | 86,56 | 89,44 | 00:00:00 | | 2000-02-10 | 86,62 | 503.200 | 87,31 | 85,50 | 86,75 | 00:00:00 | | 2000-02-11 | 85,12 | 856.900 | 88,75 | 85,00 | 86,44 | 00:00:00 | | 2000-02-14 | 86,50 | 627.800 | 86,87 | 84,62 | 85,12 | 00:00:00 | | 2000-02-15 | 86,50 | 542.400 | 86,62 | 85,12 | 86,25 | 00:00:00 | | 2000-02-16 | 82,94 | 720.300 | 87,31 | 82,88 | 86,75 | 00:00:00 | | 2000-02-17 | 82,12 | 895.500 | 84,75 | 81,13 | 84,75 | 00:00:00 | | 2000-02-18 | 80,81 | 925.500 | 84,50 | 80,75 | 84,50 | 00:00:00 | | 2000-02-22 | 81,56 | 720.100 | 82,37 | 80,69 | 81,25 | 00:00:00 | | 2000-02-23 | 85,75 | 7.029 | 87,00 | 81,06 | 81,31 | 00:00:00 | | 2000-02-24 | 89,62 | 1.199.800 | 89,94 | 85,50 | 85,81 | 00:00:00 | | 2000-02-25 | 89,25 | 1.333.000 | 94,00 | 88,25 | 89,44 | 00:00:00 | | 2000-02-28 | 88,00 | 518.000 | 89,25 | 87,00 | 89,25 | 00:00:00 | | 2000-02-29 | 92,50 | 1.381.200 | 92,50 | 88,00 | 88,75 | 00:00:00 | | 2000-03-01 | 94,75 | 1.488.900 | 96,75 | 93,19 | 93,25 | 00:00:00 | | 2000-03-02 | 96,25 | 1.819.200 | 97,88 | 94,12 | 95,25 | 00:00:00 | | 2000-03-03 | 102,50 | 2.295.900 | 102,50 | 96,75 | 97,00 | 00:00:00 | | 2000-03-06 | 103,69 | 1.421.000 | 105,25 | 102,38 | 102,75 | 00:00:00 | | 2000-03-07 | 104,87 | 1.041.300 | 105,75 | 102,44 | 103,94 | 00:00:00 | | 2000-03-08 | 101,75 | 1.041.100 | 105,38 | 99,69 | 105,00 | 00:00:00 | | 2000-03-09 | 107,19 | 535.500 | 108,19 | 101,25 | 101,75 | 00:00:00 | | 2000-03-10 | 112,25 | 2.034.400 | 119,00 | 108,50 | 109,75 | 00:00:00 | | 2000-03-13 | 110,38 | 1.454.200 | 115,50 | 106,50 | 107,50 | 00:00:00 | | 2000-03-14 | 104,75 | 653.100 | 112,88 | 103,50 | 111,50 | 00:00:00 | | 2000-03-15 | 103,56 | 700.300 | 105,50 | 101,38 | 102,50 | 00:00:00 | | 2000-03-16 | 103,31 | 2.024.800 | 105,00 | 99,25 | 103,88 | 00:00:00 | | 2000-03-17 | 116,50 | 2.099.400 | 117,38 | 103,25 | 104,12 | 00:00:00 | | 2000-03-20 | 113,44 | 2.254.000 | 123,00 | 112,56 | 117,62 | 00:00:00 | | 2000-03-21 | 118,25 | 2.692.800 | 119,81 | 106,50 | 111,00 | 00:00:00 | | 2000-03-22 | 117,16 | 1.258.900 | 117,94 | 114,81 | 114,88 | 00:00:00 | | 2000-03-23 | 119,00 | 1.656.900 | 119,00 | 115,12 | 116,50 | 00:00:00 | | 2000-03-24 | 121,31 | 1.934.400 | 128,00 | 117,69 | 119,00 | 00:00:00 | | 2000-03-27 | 112,00 | 1.315.000 | 119,38 | 111,75 | 118,25 | 00:00:00 | | 2000-03-28 | 113,25 | 1.649.400 | 115,50 | 108,50 | 109,50 | 00:00:00 | | 2000-03-29 | 114,19 | 754.300 | 116,12 | 110,75 | 114,00 | 00:00:00 | | 2000-03-30 | 106,88 | 1.241.200 | 115,00 | 105,13 | 112,63 | 00:00:00 | | 2000-03-31 | 105,25 | 1.693.300 | 111,88 | 103,31 | 108,00 | 00:00:00 | | 2000-04-03 | 105,50 | 1.789.500 | 110,81 | 105,50 | 108,75 | 00:00:00 | | 2000-04-04 | 98,25 | 3.739.600 | 106,25 | 91,12 | 106,00 | 00:00:00 | | 2000-04-05 | 97,44 | 3.238.700 | 99,62 | 93,50 | 97,50 | 00:00:00 | | 2000-04-06 | 106,00 | 1.675.700 | 106,00 | 100,00 | 101,00 | 00:00:00 | | 2000-04-07 | 102,50 | 1.373.500 | 107,25 | 101,19 | 106,25 | 00:00:00 | | 2000-04-10 | 107,06 | 1.749.900 | 109,12 | 103,56 | 104,00 | 00:00:00 | | 2000-04-11 | 104,81 | 1.147.200 | 108,31 | 104,31 | 107,12 | 00:00:00 | | 2000-04-12 | 96,56 | 2.598.500 | 107,25 | 96,50 | 106,50 | 00:00:00 | | 2000-04-13 | 95,25 | 3.377.700 | 98,12 | 92,31 | 96,75 | 00:00:00 | | 2000-04-14 | 82,75 | 4.855.800 | 92,75 | 79,44 | 92,75 | 00:00:00 | | 2000-04-17 | 87,50 | 3.489.600 | 87,75 | 81,00 | 81,75 | 00:00:00 | | 2000-04-18 | 93,75 | 2.191.500 | 94,94 | 86,87 | 87,50 | 00:00:00 | | 2000-04-19 | 92,06 | 1.390.200 | 93,50 | 89,62 | 93,44 | 00:00:00 | | 2000-04-20 | 88,81 | 1.061.100 | 91,81 | 88,00 | 91,81 | 00:00:00 | | 2000-04-24 | 86,87 | 1.764.300 | 91,50 | 84,62 | 88,81 | 00:00:00 | | 2000-04-25 | 97,06 | 1.341.500 | 97,88 | 87,50 | 88,63 | 00:00:00 | | 2000-04-26 | 94,50 | 1.626.100 | 99,13 | 94,00 | 97,56 | 00:00:00 | | 2000-04-27 | 95,19 | 1.772.400 | 96,25 | 90,38 | 91,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
