|
 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 | | 2004-02-25 | 105,82 | 2.810.400 | 106,00 | 104,44 | 104,57 | 00:00:00 | | 2004-02-26 | 106,29 | 2.160.000 | 106,49 | 104,49 | 105,83 | 00:00:00 | | 2004-02-27 | 105,87 | 3.598.000 | 107,80 | 105,61 | 106,79 | 00:00:00 | | 2004-03-01 | 107,35 | 2.849.600 | 108,00 | 106,71 | 107,30 | 00:00:00 | | 2004-03-02 | 106,40 | 2.993.100 | 107,88 | 106,40 | 106,90 | 00:00:00 | | 2004-03-03 | 106,51 | 3.033.000 | 106,76 | 105,54 | 106,40 | 00:00:00 | | 2004-03-04 | 108,52 | 3.631.900 | 108,85 | 106,83 | 107,03 | 00:00:00 | | 2004-03-05 | 109,05 | 3.893.200 | 109,28 | 107,08 | 107,32 | 00:00:00 | | 2004-03-08 | 107,35 | 2.860.100 | 109,29 | 107,17 | 109,06 | 00:00:00 | | 2004-03-09 | 105,76 | 3.070.800 | 107,35 | 105,05 | 107,35 | 00:00:00 | | 2004-03-10 | 103,55 | 3.450.200 | 105,90 | 103,30 | 105,76 | 00:00:00 | | 2004-03-11 | 102,99 | 3.427.600 | 105,19 | 102,87 | 103,56 | 00:00:00 | | 2004-03-12 | 104,93 | 3.167.300 | 105,12 | 103,42 | 104,15 | 00:00:00 | | 2004-03-15 | 102,82 | 3.343.000 | 104,81 | 102,35 | 104,80 | 00:00:00 | | 2004-03-16 | 103,06 | 4.360.800 | 104,74 | 102,26 | 103,50 | 00:00:00 | | 2004-03-17 | 104,01 | 3.272.900 | 104,54 | 102,44 | 103,57 | 00:00:00 | | 2004-03-18 | 103,70 | 3.203.800 | 104,08 | 102,40 | 103,85 | 00:00:00 | | 2004-03-19 | 102,66 | 3.018.900 | 104,32 | 102,66 | 103,11 | 00:00:00 | | 2004-03-22 | 101,30 | 4.648.000 | 102,16 | 99,84 | 102,16 | 00:00:00 | | 2004-03-23 | 101,39 | 6.971.100 | 103,27 | 101,39 | 103,25 | 00:00:00 | | 2004-03-24 | 99,24 | 6.796.300 | 101,60 | 98,38 | 101,50 | 00:00:00 | | 2004-03-25 | 101,85 | 4.840.900 | 101,98 | 99,60 | 100,00 | 00:00:00 | | 2004-03-26 | 103,75 | 4.545.500 | 104,22 | 101,51 | 101,85 | 00:00:00 | | 2004-03-29 | 104,22 | 3.612.300 | 105,10 | 103,50 | 104,19 | 00:00:00 | | 2004-03-30 | 104,26 | 3.067.700 | 104,65 | 103,32 | 103,70 | 00:00:00 | | 2004-03-31 | 104,35 | 2.480.200 | 104,66 | 103,69 | 104,27 | 00:00:00 | | 2004-04-01 | 106,00 | 3.358.700 | 106,04 | 104,24 | 104,24 | 00:00:00 | | 2004-04-02 | 105,95 | 3.951.700 | 107,50 | 104,84 | 107,00 | 00:00:00 | | 2004-04-05 | 105,70 | 2.880.900 | 106,30 | 105,14 | 105,95 | 00:00:00 | | 2004-04-06 | 105,58 | 2.920.000 | 105,99 | 104,67 | 105,70 | 00:00:00 | | 2004-04-07 | 105,25 | 2.307.100 | 105,77 | 104,78 | 105,37 | 00:00:00 | | 2004-04-08 | 105,70 | 3.014.400 | 106,48 | 105,25 | 106,40 | 00:00:00 | | 2004-04-12 | 105,82 | 1.771.200 | 106,14 | 105,70 | 105,80 | 00:00:00 | | 2004-04-13 | 103,12 | 3.977.600 | 106,19 | 102,75 | 105,82 | 00:00:00 | | 2004-04-14 | 101,41 | 5.584.300 | 102,55 | 100,49 | 102,00 | 00:00:00 | | 2004-04-15 | 101,73 | 3.763.400 | 102,73 | 100,23 | 101,65 | 00:00:00 | | 2004-04-16 | 103,36 | 3.314.300 | 103,70 | 101,82 | 102,25 | 00:00:00 | | 2004-04-19 | 102,48 | 2.497.200 | 103,30 | 101,75 | 103,25 | 00:00:00 | | 2004-04-20 | 99,91 | 2.761.100 | 103,07 | 99,91 | 102,65 | 00:00:00 | | 2004-04-21 | 100,00 | 4.035.800 | 100,65 | 99,15 | 100,25 | 00:00:00 | | 2004-04-22 | 101,80 | 3.700.200 | 102,35 | 100,00 | 100,01 | 00:00:00 | | 2004-04-23 | 100,41 | 3.034.500 | 101,07 | 99,81 | 101,05 | 00:00:00 | | 2004-04-26 | 101,15 | 2.243.900 | 102,27 | 100,96 | 101,00 | 00:00:00 | | 2004-04-27 | 100,91 | 1.888.400 | 102,07 | 100,55 | 100,55 | 00:00:00 | | 2004-04-28 | 98,40 | 3.360.600 | 100,25 | 98,40 | 100,25 | 00:00:00 | | 2004-04-29 | 98,26 | 3.899.400 | 99,84 | 97,60 | 98,92 | 00:00:00 | | 2004-04-30 | 96,75 | 3.462.600 | 99,00 | 96,31 | 98,51 | 00:00:00 | | 2004-05-03 | 96,92 | 3.267.000 | 97,56 | 96,21 | 96,95 | 00:00:00 | | 2004-05-04 | 97,37 | 3.875.200 | 98,50 | 96,78 | 97,75 | 00:00:00 | | 2004-05-05 | 96,15 | 4.822.000 | 98,25 | 95,74 | 97,50 | 00:00:00 | | 2004-05-06 | 95,15 | 5.482.900 | 95,54 | 93,83 | 95,15 | 00:00:00 | | 2004-05-07 | 93,04 | 5.480.900 | 95,50 | 92,88 | 94,50 | 00:00:00 | | 2004-05-10 | 92,10 | 6.861.800 | 92,13 | 90,08 | 90,75 | 00:00:00 | | 2004-05-11 | 93,11 | 5.288.200 | 93,11 | 91,63 | 92,25 | 00:00:00 | | 2004-05-12 | 92,92 | 6.639.300 | 93,07 | 90,23 | 91,85 | 00:00:00 | | 2004-05-13 | 93,45 | 4.692.400 | 94,69 | 92,65 | 93,12 | 00:00:00 | | 2004-05-14 | 94,01 | 4.569.700 | 94,62 | 92,60 | 94,12 | 00:00:00 | | 2004-05-17 | 92,68 | 4.520.600 | 93,19 | 91,45 | 92,80 | 00:00:00 | | 2004-05-18 | 93,31 | 3.325.600 | 94,01 | 92,52 | 93,10 | 00:00:00 | | 2004-05-19 | 92,68 | 4.751.400 | 94,82 | 92,60 | 94,75 | 00:00:00 | | 2004-05-20 | 92,40 | 3.904.600 | 93,74 | 92,12 | 93,05 | 00:00:00 | | 2004-05-21 | 91,74 | 4.060.800 | 93,25 | 91,45 | 92,62 | 00:00:00 | | 2004-05-24 | 91,73 | 3.687.700 | 93,12 | 91,35 | 92,45 | 00:00:00 | | 2004-05-25 | 93,11 | 3.927.500 | 93,26 | 90,80 | 91,73 | 00:00:00 | | 2004-05-26 | 93,39 | 2.978.600 | 93,75 | 92,50 | 93,03 | 00:00:00 | | 2004-05-27 | 93,29 | 4.652.200 | 94,30 | 92,16 | 94,20 | 00:00:00 | | 2004-05-28 | 93,91 | 2.425.800 | 93,95 | 92,99 | 93,29 | 00:00:00 | | 2004-06-01 | 93,00 | 4.142.600 | 93,90 | 91,75 | 93,80 | 00:00:00 | | 2004-06-02 | 91,77 | 4.320.100 | 93,01 | 91,65 | 93,00 | 00:00:00 | | 2004-06-03 | 90,55 | 4.224.700 | 91,80 | 90,27 | 91,78 | 00:00:00 | | 2004-06-04 | 91,52 | 3.165.000 | 91,99 | 91,23 | 91,50 | 00:00:00 | | 2004-06-07 | 93,58 | 3.493.300 | 93,70 | 92,06 | 92,35 | 00:00:00 | | 2004-06-08 | 94,00 | 2.949.300 | 94,10 | 92,64 | 93,58 | 00:00:00 | | 2004-06-09 | 93,00 | 1.996.500 | 94,07 | 92,37 | 94,01 | 00:00:00 | | 2004-06-10 | 93,01 | 1.702.500 | 93,01 | 92,14 | 93,01 | 00:00:00 | | 2004-06-14 | 91,53 | 3.043.300 | 92,15 | 90,64 | 92,15 | 00:00:00 | | 2004-06-15 | 90,21 | 5.510.300 | 92,41 | 89,98 | 92,18 | 00:00:00 | | 2004-06-16 | 89,98 | 4.149.900 | 90,98 | 89,39 | 90,49 | 00:00:00 | | 2004-06-17 | 89,34 | 3.500.700 | 89,65 | 88,53 | 89,25 | 00:00:00 | | 2004-06-18 | 89,18 | 3.823.000 | 90,25 | 88,70 | 89,00 | 00:00:00 | | 2004-06-21 | 88,79 | 3.217.900 | 90,00 | 88,60 | 89,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
