|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 66,78 | 7.046.700 | 66,89 | 63,30 | 63,30 | 00:00:00 | | 2003-03-14 | 66,62 | 4.670.000 | 67,57 | 66,00 | 66,78 | 00:00:00 | | 2003-03-17 | 68,90 | 6.144.200 | 69,34 | 65,91 | 66,62 | 00:00:00 | | 2003-03-18 | 69,58 | 5.054.000 | 69,72 | 68,21 | 68,90 | 00:00:00 | | 2003-03-19 | 70,27 | 6.370.000 | 70,98 | 68,79 | 69,80 | 00:00:00 | | 2003-03-20 | 70,08 | 6.615.800 | 70,47 | 68,17 | 69,98 | 00:00:00 | | 2003-03-21 | 72,10 | 6.861.800 | 72,10 | 69,82 | 70,36 | 00:00:00 | | 2003-03-24 | 69,92 | 5.603.800 | 72,10 | 69,61 | 72,10 | 00:00:00 | | 2003-03-25 | 70,69 | 4.289.600 | 71,29 | 69,80 | 70,10 | 00:00:00 | | 2003-03-26 | 71,05 | 3.662.500 | 71,49 | 70,53 | 70,69 | 00:00:00 | | 2003-03-27 | 70,58 | 4.050.900 | 71,03 | 69,87 | 70,75 | 00:00:00 | | 2003-03-28 | 70,11 | 2.553.300 | 70,94 | 69,87 | 70,58 | 00:00:00 | | 2003-03-31 | 68,08 | 4.591.300 | 69,50 | 68,00 | 68,01 | 00:00:00 | | 2003-04-01 | 69,62 | 4.231.600 | 70,03 | 68,06 | 68,48 | 00:00:00 | | 2003-04-02 | 72,40 | 7.036.500 | 72,87 | 71,05 | 71,50 | 00:00:00 | | 2003-04-03 | 72,35 | 4.748.300 | 73,30 | 71,70 | 72,25 | 00:00:00 | | 2003-04-04 | 72,06 | 3.704.800 | 72,93 | 71,85 | 72,35 | 00:00:00 | | 2003-04-07 | 72,31 | 4.627.000 | 74,15 | 72,12 | 73,50 | 00:00:00 | | 2003-04-08 | 72,70 | 3.343.200 | 73,00 | 71,39 | 72,31 | 00:00:00 | | 2003-04-09 | 71,91 | 4.197.600 | 73,75 | 71,86 | 72,70 | 00:00:00 | | 2003-04-10 | 72,35 | 3.458.700 | 72,59 | 71,60 | 71,92 | 00:00:00 | | 2003-04-11 | 72,42 | 2.858.600 | 73,44 | 71,81 | 72,61 | 00:00:00 | | 2003-04-14 | 74,49 | 3.678.500 | 74,50 | 72,32 | 72,42 | 00:00:00 | | 2003-04-15 | 76,54 | 6.723.400 | 76,60 | 73,71 | 74,49 | 00:00:00 | | 2003-04-16 | 75,20 | 6.181.600 | 77,20 | 74,86 | 76,55 | 00:00:00 | | 2003-04-17 | 76,10 | 4.484.200 | 76,49 | 74,83 | 75,20 | 00:00:00 | | 2003-04-21 | 76,35 | 3.176.100 | 76,82 | 75,90 | 76,10 | 00:00:00 | | 2003-04-22 | 78,33 | 5.508.800 | 78,39 | 74,92 | 76,35 | 00:00:00 | | 2003-04-23 | 78,43 | 4.008.300 | 78,90 | 77,44 | 78,33 | 00:00:00 | | 2003-04-24 | 77,35 | 3.307.100 | 78,43 | 76,60 | 78,43 | 00:00:00 | | 2003-04-25 | 75,87 | 2.820.700 | 77,37 | 75,50 | 77,23 | 00:00:00 | | 2003-04-28 | 76,51 | 3.606.000 | 77,20 | 75,51 | 76,37 | 00:00:00 | | 2003-04-29 | 76,45 | 5.327.400 | 78,00 | 75,26 | 76,51 | 00:00:00 | | 2003-04-30 | 75,90 | 3.968.900 | 76,87 | 75,63 | 76,24 | 00:00:00 | | 2003-05-01 | 75,33 | 4.106.200 | 75,90 | 74,50 | 75,90 | 00:00:00 | | 2003-05-02 | 76,60 | 4.131.500 | 76,98 | 74,02 | 75,33 | 00:00:00 | | 2003-05-05 | 76,49 | 3.548.700 | 77,18 | 75,95 | 76,60 | 00:00:00 | | 2003-05-06 | 77,20 | 3.850.100 | 77,92 | 76,01 | 76,49 | 00:00:00 | | 2003-05-07 | 77,20 | 3.728.100 | 77,88 | 76,25 | 76,42 | 00:00:00 | | 2003-05-08 | 74,06 | 7.119.900 | 77,21 | 74,00 | 77,21 | 00:00:00 | | 2003-05-09 | 75,00 | 3.849.200 | 75,03 | 74,02 | 74,06 | 00:00:00 | | 2003-05-12 | 75,49 | 3.895.100 | 76,00 | 74,24 | 75,00 | 00:00:00 | | 2003-05-13 | 74,95 | 4.053.300 | 75,91 | 74,55 | 74,55 | 00:00:00 | | 2003-05-14 | 74,95 | 3.434.300 | 75,35 | 74,35 | 75,00 | 00:00:00 | | 2003-05-15 | 76,10 | 4.318.500 | 76,20 | 74,65 | 74,65 | 00:00:00 | | 2003-05-16 | 76,70 | 4.444.000 | 76,90 | 75,20 | 75,20 | 00:00:00 | | 2003-05-19 | 74,35 | 3.981.600 | 76,70 | 74,35 | 76,70 | 00:00:00 | | 2003-05-20 | 74,45 | 4.447.500 | 74,81 | 73,22 | 74,40 | 00:00:00 | | 2003-05-21 | 75,10 | 3.241.500 | 75,24 | 73,70 | 74,40 | 00:00:00 | | 2003-05-22 | 76,03 | 3.193.500 | 76,37 | 75,28 | 75,35 | 00:00:00 | | 2003-05-23 | 76,15 | 2.052.500 | 76,52 | 75,85 | 76,03 | 00:00:00 | | 2003-05-27 | 78,48 | 4.096.000 | 78,74 | 75,22 | 76,15 | 00:00:00 | | 2003-05-28 | 79,90 | 4.746.800 | 79,90 | 78,45 | 78,48 | 00:00:00 | | 2003-05-29 | 79,59 | 5.041.500 | 81,08 | 79,32 | 79,91 | 00:00:00 | | 2003-05-30 | 81,50 | 3.850.100 | 81,67 | 79,83 | 79,85 | 00:00:00 | | 2003-06-02 | 83,54 | 7.151.600 | 84,48 | 81,50 | 81,50 | 00:00:00 | | 2003-06-03 | 83,00 | 4.236.300 | 83,91 | 82,71 | 83,50 | 00:00:00 | | 2003-06-04 | 85,25 | 4.663.300 | 85,59 | 82,55 | 82,56 | 00:00:00 | | 2003-06-05 | 87,30 | 5.971.400 | 87,49 | 84,55 | 85,25 | 00:00:00 | | 2003-06-06 | 88,70 | 9.050.400 | 89,50 | 87,50 | 88,25 | 00:00:00 | | 2003-06-09 | 87,54 | 4.954.800 | 88,70 | 87,10 | 88,30 | 00:00:00 | | 2003-06-10 | 88,70 | 4.662.700 | 88,90 | 87,24 | 87,90 | 00:00:00 | | 2003-06-11 | 89,74 | 5.230.300 | 89,89 | 88,27 | 88,70 | 00:00:00 | | 2003-06-12 | 90,35 | 4.612.900 | 90,50 | 89,17 | 89,74 | 00:00:00 | | 2003-06-13 | 89,17 | 4.594.100 | 90,70 | 88,81 | 90,35 | 00:00:00 | | 2003-06-16 | 91,50 | 4.889.800 | 91,50 | 89,56 | 90,00 | 00:00:00 | | 2003-06-17 | 91,50 | 3.906.200 | 91,98 | 90,70 | 91,50 | 00:00:00 | | 2003-06-18 | 88,90 | 5.603.300 | 90,41 | 88,40 | 90,10 | 00:00:00 | | 2003-06-19 | 85,92 | 5.506.700 | 89,25 | 85,45 | 88,90 | 00:00:00 | | 2003-06-20 | 86,25 | 3.792.200 | 87,40 | 86,01 | 86,75 | 00:00:00 | | 2003-06-23 | 85,28 | 3.513.300 | 86,25 | 84,60 | 86,25 | 00:00:00 | | 2003-06-24 | 86,60 | 3.866.900 | 87,06 | 85,66 | 85,80 | 00:00:00 | | 2003-06-25 | 84,78 | 7.199.400 | 86,40 | 84,62 | 85,87 | 00:00:00 | | 2003-06-26 | 84,15 | 6.423.200 | 85,60 | 83,31 | 85,00 | 00:00:00 | | 2003-06-27 | 82,38 | 5.158.400 | 84,60 | 82,05 | 84,16 | 00:00:00 | | 2003-06-30 | 83,75 | 5.715.700 | 83,75 | 82,20 | 83,10 | 00:00:00 | | 2003-07-01 | 85,85 | 6.162.300 | 85,85 | 82,36 | 83,75 | 00:00:00 | | 2003-07-02 | 85,40 | 5.484.800 | 86,20 | 84,59 | 85,31 | 00:00:00 | | 2003-07-03 | 84,70 | 2.837.600 | 85,22 | 83,27 | 83,27 | 00:00:00 | | 2003-07-07 | 87,74 | 4.436.600 | 88,21 | 85,60 | 85,70 | 00:00:00 | | 2003-07-08 | 88,06 | 3.994.900 | 88,40 | 87,10 | 87,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
