|
 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 | | 2003-07-08 | 88,06 | 3.994.900 | 88,40 | 87,10 | 87,75 | 00:00:00 | | 2003-07-09 | 88,23 | 4.381.900 | 88,65 | 87,57 | 88,07 | 00:00:00 | | 2003-07-10 | 86,55 | 3.643.900 | 88,23 | 86,00 | 88,23 | 00:00:00 | | 2003-07-11 | 87,32 | 3.028.300 | 87,95 | 86,61 | 86,99 | 00:00:00 | | 2003-07-14 | 89,44 | 5.519.000 | 90,35 | 87,33 | 87,33 | 00:00:00 | | 2003-07-15 | 88,02 | 5.177.400 | 90,26 | 87,85 | 89,95 | 00:00:00 | | 2003-07-16 | 87,26 | 3.544.200 | 88,75 | 86,77 | 88,75 | 00:00:00 | | 2003-07-17 | 86,44 | 3.178.300 | 87,00 | 85,86 | 86,95 | 00:00:00 | | 2003-07-18 | 87,69 | 2.949.400 | 87,70 | 85,77 | 86,44 | 00:00:00 | | 2003-07-21 | 85,70 | 2.958.400 | 87,69 | 85,20 | 87,59 | 00:00:00 | | 2003-07-22 | 86,16 | 3.244.700 | 86,81 | 85,21 | 85,95 | 00:00:00 | | 2003-07-23 | 86,10 | 2.417.900 | 86,42 | 85,28 | 86,30 | 00:00:00 | | 2003-07-24 | 85,40 | 2.893.700 | 87,10 | 85,40 | 86,87 | 00:00:00 | | 2003-07-25 | 86,42 | 3.025.400 | 86,78 | 84,75 | 85,37 | 00:00:00 | | 2003-07-28 | 86,50 | 2.211.400 | 87,30 | 86,28 | 86,46 | 00:00:00 | | 2003-07-29 | 86,83 | 3.983.000 | 87,84 | 85,98 | 86,50 | 00:00:00 | | 2003-07-30 | 86,95 | 3.306.300 | 87,35 | 86,11 | 87,05 | 00:00:00 | | 2003-07-31 | 87,14 | 4.138.500 | 89,10 | 87,04 | 87,95 | 00:00:00 | | 2003-08-01 | 85,10 | 3.897.500 | 87,05 | 84,94 | 86,95 | 00:00:00 | | 2003-08-04 | 84,65 | 4.024.700 | 85,55 | 83,43 | 85,10 | 00:00:00 | | 2003-08-05 | 82,90 | 3.488.600 | 85,48 | 82,90 | 84,85 | 00:00:00 | | 2003-08-06 | 84,05 | 4.479.100 | 85,13 | 82,96 | 83,00 | 00:00:00 | | 2003-08-07 | 84,75 | 2.808.700 | 84,78 | 83,55 | 84,06 | 00:00:00 | | 2003-08-08 | 85,82 | 2.859.900 | 86,10 | 85,20 | 85,21 | 00:00:00 | | 2003-08-11 | 85,76 | 2.574.600 | 85,99 | 84,68 | 85,81 | 00:00:00 | | 2003-08-12 | 87,68 | 3.216.100 | 87,68 | 85,77 | 85,77 | 00:00:00 | | 2003-08-13 | 87,40 | 3.118.200 | 88,00 | 86,88 | 87,90 | 00:00:00 | | 2003-08-14 | 87,95 | 2.885.400 | 88,05 | 86,45 | 87,16 | 00:00:00 | | 2003-08-15 | 87,76 | 991.200 | 88,24 | 87,07 | 87,96 | 00:00:00 | | 2003-08-18 | 88,27 | 2.899.000 | 88,73 | 86,87 | 87,76 | 00:00:00 | | 2003-08-19 | 89,03 | 2.410.300 | 89,10 | 87,90 | 88,32 | 00:00:00 | | 2003-08-20 | 87,70 | 2.535.400 | 88,68 | 87,60 | 88,40 | 00:00:00 | | 2003-08-21 | 88,10 | 2.170.400 | 88,58 | 87,39 | 88,25 | 00:00:00 | | 2003-08-22 | 86,99 | 2.836.200 | 89,10 | 86,89 | 89,10 | 00:00:00 | | 2003-08-25 | 86,73 | 2.005.800 | 87,00 | 86,02 | 87,00 | 00:00:00 | | 2003-08-26 | 86,51 | 2.586.700 | 86,89 | 85,50 | 86,73 | 00:00:00 | | 2003-08-27 | 85,97 | 1.458.500 | 86,51 | 85,75 | 86,51 | 00:00:00 | | 2003-08-28 | 86,86 | 1.741.700 | 86,96 | 85,24 | 86,45 | 00:00:00 | | 2003-08-29 | 88,49 | 2.374.700 | 88,60 | 86,75 | 86,90 | 00:00:00 | | 2003-09-02 | 90,45 | 3.802.000 | 90,63 | 88,54 | 88,54 | 00:00:00 | | 2003-09-03 | 90,82 | 3.810.600 | 91,49 | 90,04 | 90,70 | 00:00:00 | | 2003-09-04 | 91,26 | 3.691.500 | 91,49 | 90,60 | 90,90 | 00:00:00 | | 2003-09-05 | 90,96 | 2.693.200 | 92,22 | 90,34 | 91,26 | 00:00:00 | | 2003-09-08 | 91,35 | 4.167.700 | 91,98 | 90,07 | 91,48 | 00:00:00 | | 2003-09-09 | 91,79 | 3.078.700 | 92,11 | 90,85 | 91,20 | 00:00:00 | | 2003-09-10 | 89,44 | 4.240.700 | 91,21 | 89,32 | 91,20 | 00:00:00 | | 2003-09-11 | 89,84 | 3.226.500 | 90,46 | 88,81 | 89,44 | 00:00:00 | | 2003-09-12 | 90,73 | 2.838.900 | 90,92 | 89,20 | 89,80 | 00:00:00 | | 2003-09-15 | 89,20 | 2.756.500 | 90,74 | 89,20 | 89,93 | 00:00:00 | | 2003-09-16 | 90,93 | 3.992.000 | 91,10 | 89,45 | 89,48 | 00:00:00 | | 2003-09-17 | 91,00 | 3.188.300 | 91,99 | 90,40 | 90,70 | 00:00:00 | | 2003-09-18 | 93,25 | 5.804.300 | 93,49 | 91,06 | 91,70 | 00:00:00 | | 2003-09-19 | 93,73 | 3.771.500 | 93,74 | 92,80 | 93,25 | 00:00:00 | | 2003-09-22 | 92,66 | 3.700.400 | 93,10 | 92,06 | 92,90 | 00:00:00 | | 2003-09-23 | 89,06 | 10.655.700 | 91,35 | 88,99 | 90,80 | 00:00:00 | | 2003-09-24 | 85,82 | 9.448.500 | 89,07 | 85,71 | 89,07 | 00:00:00 | | 2003-09-25 | 85,52 | 5.768.300 | 86,46 | 85,23 | 85,82 | 00:00:00 | | 2003-09-26 | 84,70 | 4.020.600 | 86,21 | 84,20 | 86,02 | 00:00:00 | | 2003-09-29 | 85,00 | 4.695.800 | 85,99 | 84,57 | 85,15 | 00:00:00 | | 2003-09-30 | 83,90 | 5.257.900 | 84,86 | 83,64 | 84,75 | 00:00:00 | | 2003-10-01 | 86,00 | 4.332.500 | 86,13 | 83,90 | 83,90 | 00:00:00 | | 2003-10-02 | 85,96 | 2.957.500 | 86,41 | 85,40 | 86,00 | 00:00:00 | | 2003-10-03 | 86,66 | 4.120.100 | 88,11 | 86,24 | 86,24 | 00:00:00 | | 2003-10-06 | 86,72 | 3.215.900 | 88,00 | 86,45 | 86,66 | 00:00:00 | | 2003-10-07 | 86,84 | 3.785.600 | 87,32 | 85,84 | 86,72 | 00:00:00 | | 2003-10-08 | 86,26 | 2.808.000 | 87,12 | 85,55 | 86,85 | 00:00:00 | | 2003-10-09 | 87,00 | 4.164.200 | 88,45 | 86,81 | 87,68 | 00:00:00 | | 2003-10-10 | 86,94 | 2.729.900 | 87,33 | 86,43 | 87,01 | 00:00:00 | | 2003-10-13 | 88,17 | 1.987.100 | 88,68 | 87,62 | 87,70 | 00:00:00 | | 2003-10-14 | 88,64 | 3.297.900 | 88,77 | 87,08 | 88,17 | 00:00:00 | | 2003-10-15 | 88,75 | 4.037.000 | 89,63 | 88,55 | 89,45 | 00:00:00 | | 2003-10-16 | 87,99 | 4.122.900 | 88,61 | 87,65 | 88,25 | 00:00:00 | | 2003-10-17 | 87,17 | 3.340.500 | 88,55 | 86,73 | 88,03 | 00:00:00 | | 2003-10-20 | 87,01 | 3.232.600 | 87,23 | 85,94 | 87,00 | 00:00:00 | | 2003-10-21 | 87,62 | 3.029.500 | 88,91 | 87,02 | 87,02 | 00:00:00 | | 2003-10-22 | 86,47 | 3.431.700 | 86,85 | 86,04 | 86,50 | 00:00:00 | | 2003-10-23 | 87,00 | 3.889.600 | 87,92 | 86,02 | 86,22 | 00:00:00 | | 2003-10-24 | 85,82 | 3.396.700 | 87,00 | 85,01 | 87,00 | 00:00:00 | | 2003-10-27 | 88,19 | 4.347.800 | 88,52 | 86,80 | 87,50 | 00:00:00 | | 2003-10-28 | 92,25 | 7.022.300 | 92,25 | 88,69 | 88,95 | 00:00:00 | | 2003-10-29 | 92,65 | 5.216.600 | 93,16 | 92,00 | 92,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
