|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 92,65 | 5.216.600 | 93,16 | 92,00 | 92,65 | 00:00:00 | | 2003-10-30 | 93,43 | 4.359.700 | 94,00 | 93,17 | 93,45 | 00:00:00 | | 2003-10-31 | 93,90 | 3.561.200 | 94,89 | 93,43 | 93,43 | 00:00:00 | | 2003-11-03 | 96,19 | 5.128.000 | 96,80 | 94,55 | 94,65 | 00:00:00 | | 2003-11-04 | 95,95 | 3.024.200 | 96,20 | 94,71 | 96,20 | 00:00:00 | | 2003-11-05 | 95,47 | 4.089.800 | 96,25 | 94,26 | 95,95 | 00:00:00 | | 2003-11-06 | 96,53 | 3.294.500 | 96,69 | 94,65 | 95,47 | 00:00:00 | | 2003-11-07 | 96,98 | 3.537.700 | 97,39 | 96,20 | 96,53 | 00:00:00 | | 2003-11-10 | 96,08 | 3.144.100 | 96,98 | 95,58 | 96,98 | 00:00:00 | | 2003-11-11 | 96,10 | 1.801.200 | 96,35 | 95,45 | 96,09 | 00:00:00 | | 2003-11-12 | 96,70 | 2.237.700 | 96,85 | 95,68 | 95,95 | 00:00:00 | | 2003-11-13 | 96,02 | 1.991.600 | 96,71 | 94,52 | 96,71 | 00:00:00 | | 2003-11-14 | 93,80 | 3.642.800 | 96,69 | 93,45 | 96,09 | 00:00:00 | | 2003-11-17 | 94,25 | 3.130.100 | 94,70 | 93,14 | 93,81 | 00:00:00 | | 2003-11-18 | 93,73 | 2.454.400 | 95,05 | 93,35 | 95,00 | 00:00:00 | | 2003-11-19 | 93,93 | 2.768.900 | 94,02 | 93,20 | 93,30 | 00:00:00 | | 2003-11-20 | 91,76 | 3.723.700 | 93,93 | 91,70 | 93,75 | 00:00:00 | | 2003-11-21 | 92,97 | 3.075.500 | 93,30 | 92,09 | 92,35 | 00:00:00 | | 2003-11-24 | 94,92 | 2.544.200 | 95,09 | 93,50 | 93,95 | 00:00:00 | | 2003-11-25 | 96,25 | 3.013.900 | 96,64 | 95,59 | 95,95 | 00:00:00 | | 2003-11-26 | 96,67 | 2.038.900 | 96,70 | 95,37 | 96,49 | 00:00:00 | | 2003-11-28 | 96,08 | 1.040.000 | 97,10 | 95,76 | 96,67 | 00:00:00 | | 2003-12-01 | 97,48 | 3.381.800 | 97,77 | 96,23 | 96,23 | 00:00:00 | | 2003-12-02 | 97,40 | 3.055.100 | 98,75 | 97,26 | 97,80 | 00:00:00 | | 2003-12-03 | 99,29 | 4.459.800 | 100,00 | 97,90 | 98,25 | 00:00:00 | | 2003-12-04 | 98,73 | 2.085.400 | 99,50 | 98,32 | 99,38 | 00:00:00 | | 2003-12-05 | 98,03 | 2.558.100 | 99,31 | 97,60 | 98,73 | 00:00:00 | | 2003-12-08 | 98,80 | 1.822.500 | 98,80 | 97,45 | 97,80 | 00:00:00 | | 2003-12-09 | 98,20 | 2.408.100 | 98,90 | 97,60 | 98,80 | 00:00:00 | | 2003-12-10 | 97,60 | 2.995.400 | 99,50 | 97,24 | 98,20 | 00:00:00 | | 2003-12-11 | 98,34 | 2.323.600 | 99,11 | 97,45 | 97,97 | 00:00:00 | | 2003-12-12 | 99,15 | 1.720.300 | 99,36 | 97,97 | 98,50 | 00:00:00 | | 2003-12-15 | 97,75 | 3.164.600 | 100,78 | 97,75 | 99,93 | 00:00:00 | | 2003-12-16 | 97,52 | 3.629.200 | 98,40 | 96,91 | 97,76 | 00:00:00 | | 2003-12-17 | 98,35 | 4.086.700 | 98,50 | 96,77 | 97,03 | 00:00:00 | | 2003-12-18 | 97,35 | 5.603.100 | 97,73 | 95,73 | 97,00 | 00:00:00 | | 2003-12-19 | 96,38 | 5.135.600 | 97,39 | 95,84 | 97,10 | 00:00:00 | | 2003-12-22 | 98,15 | 3.618.000 | 98,43 | 96,35 | 96,38 | 00:00:00 | | 2003-12-23 | 98,22 | 2.257.200 | 98,80 | 98,15 | 98,34 | 00:00:00 | | 2003-12-24 | 97,55 | 985.900 | 97,95 | 97,45 | 97,82 | 00:00:00 | | 2003-12-26 | 97,94 | 887.100 | 98,43 | 97,55 | 97,55 | 00:00:00 | | 2003-12-29 | 99,58 | 2.480.400 | 99,75 | 98,20 | 98,48 | 00:00:00 | | 2003-12-30 | 99,16 | 1.768.300 | 99,90 | 98,77 | 99,90 | 00:00:00 | | 2003-12-31 | 98,73 | 2.877.800 | 99,58 | 98,00 | 99,57 | 00:00:00 | | 2004-01-02 | 97,13 | 3.042.300 | 99,09 | 96,58 | 98,80 | 00:00:00 | | 2004-01-05 | 97,18 | 4.817.700 | 97,94 | 96,15 | 97,30 | 00:00:00 | | 2004-01-06 | 96,60 | 4.077.800 | 97,67 | 96,38 | 97,36 | 00:00:00 | | 2004-01-07 | 98,63 | 4.457.800 | 98,86 | 96,45 | 96,76 | 00:00:00 | | 2004-01-08 | 98,75 | 3.687.800 | 98,98 | 97,70 | 98,73 | 00:00:00 | | 2004-01-09 | 97,50 | 3.297.300 | 98,75 | 97,29 | 98,74 | 00:00:00 | | 2004-01-12 | 97,78 | 2.844.700 | 97,85 | 96,45 | 97,60 | 00:00:00 | | 2004-01-13 | 97,67 | 3.257.500 | 97,95 | 97,04 | 97,85 | 00:00:00 | | 2004-01-14 | 99,38 | 4.243.200 | 99,50 | 97,46 | 97,50 | 00:00:00 | | 2004-01-15 | 101,14 | 8.331.000 | 102,00 | 99,95 | 100,40 | 00:00:00 | | 2004-01-16 | 100,48 | 6.035.000 | 101,59 | 100,03 | 101,15 | 00:00:00 | | 2004-01-20 | 100,40 | 3.095.900 | 101,55 | 99,60 | 101,17 | 00:00:00 | | 2004-01-21 | 101,50 | 3.296.000 | 101,50 | 99,37 | 100,30 | 00:00:00 | | 2004-01-22 | 100,68 | 3.893.900 | 101,87 | 100,40 | 101,07 | 00:00:00 | | 2004-01-23 | 99,50 | 3.742.700 | 101,08 | 98,79 | 101,08 | 00:00:00 | | 2004-01-26 | 102,28 | 4.096.200 | 102,49 | 99,35 | 99,42 | 00:00:00 | | 2004-01-27 | 101,05 | 3.231.600 | 102,75 | 100,80 | 102,19 | 00:00:00 | | 2004-01-28 | 98,30 | 4.070.300 | 101,50 | 97,70 | 101,30 | 00:00:00 | | 2004-01-29 | 99,40 | 3.872.500 | 99,69 | 97,81 | 99,25 | 00:00:00 | | 2004-01-30 | 99,55 | 2.982.100 | 100,43 | 98,82 | 99,41 | 00:00:00 | | 2004-02-02 | 99,81 | 3.416.300 | 100,46 | 98,47 | 99,23 | 00:00:00 | | 2004-02-03 | 101,15 | 3.663.000 | 101,36 | 99,20 | 99,77 | 00:00:00 | | 2004-02-04 | 99,75 | 3.228.600 | 101,20 | 99,70 | 101,15 | 00:00:00 | | 2004-02-05 | 98,84 | 2.803.100 | 100,17 | 98,43 | 99,77 | 00:00:00 | | 2004-02-06 | 101,34 | 3.196.000 | 101,56 | 99,14 | 99,29 | 00:00:00 | | 2004-02-09 | 101,87 | 2.518.600 | 102,47 | 100,87 | 101,34 | 00:00:00 | | 2004-02-10 | 102,18 | 2.557.900 | 102,44 | 101,43 | 101,65 | 00:00:00 | | 2004-02-11 | 107,09 | 7.277.700 | 107,26 | 103,48 | 103,60 | 00:00:00 | | 2004-02-12 | 107,40 | 4.058.900 | 107,80 | 106,50 | 107,33 | 00:00:00 | | 2004-02-13 | 105,85 | 4.110.200 | 107,90 | 105,03 | 107,35 | 00:00:00 | | 2004-02-17 | 106,92 | 2.640.300 | 107,82 | 106,57 | 106,65 | 00:00:00 | | 2004-02-18 | 106,90 | 2.413.600 | 108,00 | 106,28 | 107,16 | 00:00:00 | | 2004-02-19 | 105,77 | 2.114.600 | 107,48 | 105,56 | 107,10 | 00:00:00 | | 2004-02-20 | 106,52 | 2.800.500 | 107,00 | 105,40 | 106,35 | 00:00:00 | | 2004-02-23 | 106,67 | 2.724.600 | 107,44 | 105,92 | 106,57 | 00:00:00 | | 2004-02-24 | 104,32 | 3.547.500 | 106,20 | 104,00 | 105,65 | 00:00:00 | | 2004-02-25 | 105,82 | 2.810.400 | 106,00 | 104,44 | 104,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
