|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 94,72 | 2.924.600 | 95,25 | 94,19 | 95,00 | 00:00:00 | | 2004-10-14 | 92,93 | 3.915.000 | 94,16 | 92,40 | 94,00 | 00:00:00 | | 2004-10-15 | 94,16 | 3.188.100 | 94,32 | 93,09 | 93,70 | 00:00:00 | | 2004-10-18 | 94,25 | 2.572.100 | 94,45 | 93,09 | 94,16 | 00:00:00 | | 2004-10-19 | 93,06 | 4.144.600 | 95,00 | 92,60 | 94,25 | 00:00:00 | | 2004-10-20 | 92,34 | 3.934.700 | 92,69 | 90,74 | 92,11 | 00:00:00 | | 2004-10-21 | 93,47 | 4.023.000 | 93,85 | 91,98 | 92,00 | 00:00:00 | | 2004-10-22 | 92,70 | 3.515.900 | 93,74 | 92,01 | 93,02 | 00:00:00 | | 2004-10-25 | 92,42 | 3.019.600 | 92,71 | 91,11 | 91,75 | 00:00:00 | | 2004-10-26 | 93,76 | 3.445.400 | 94,78 | 92,80 | 92,80 | 00:00:00 | | 2004-10-27 | 96,10 | 4.620.900 | 96,30 | 93,00 | 93,28 | 00:00:00 | | 2004-10-28 | 97,43 | 5.321.900 | 98,14 | 95,80 | 96,10 | 00:00:00 | | 2004-10-29 | 98,38 | 3.862.600 | 98,45 | 97,43 | 97,43 | 00:00:00 | | 2004-11-01 | 98,32 | 2.519.900 | 98,91 | 97,80 | 98,20 | 00:00:00 | | 2004-11-02 | 98,55 | 4.270.100 | 99,73 | 98,50 | 98,85 | 00:00:00 | | 2004-11-03 | 99,37 | 4.333.900 | 100,50 | 98,68 | 100,01 | 00:00:00 | | 2004-11-04 | 100,00 | 4.381.500 | 100,55 | 98,45 | 99,37 | 00:00:00 | | 2004-11-05 | 100,85 | 5.101.400 | 101,74 | 99,35 | 100,50 | 00:00:00 | | 2004-11-08 | 100,21 | 2.819.200 | 100,80 | 99,78 | 100,40 | 00:00:00 | | 2004-11-09 | 100,87 | 2.826.500 | 101,28 | 99,89 | 100,22 | 00:00:00 | | 2004-11-10 | 100,75 | 2.612.000 | 101,33 | 100,38 | 100,91 | 00:00:00 | | 2004-11-11 | 103,00 | 3.966.100 | 103,30 | 101,21 | 101,25 | 00:00:00 | | 2004-11-12 | 104,66 | 4.435.100 | 104,90 | 103,27 | 103,45 | 00:00:00 | | 2004-11-15 | 104,62 | 3.208.200 | 105,10 | 103,65 | 104,85 | 00:00:00 | | 2004-11-16 | 103,72 | 3.694.200 | 104,63 | 103,42 | 104,63 | 00:00:00 | | 2004-11-17 | 104,71 | 3.666.000 | 105,40 | 103,94 | 104,05 | 00:00:00 | | 2004-11-18 | 104,83 | 2.086.700 | 104,98 | 104,12 | 104,90 | 00:00:00 | | 2004-11-19 | 103,04 | 3.579.400 | 104,77 | 101,91 | 104,77 | 00:00:00 | | 2004-11-22 | 103,42 | 2.344.000 | 103,90 | 102,14 | 102,75 | 00:00:00 | | 2004-11-23 | 103,81 | 2.628.300 | 104,07 | 103,08 | 103,75 | 00:00:00 | | 2004-11-24 | 105,00 | 2.427.600 | 105,22 | 104,10 | 104,10 | 00:00:00 | | 2004-11-26 | 104,84 | 796.200 | 105,40 | 104,83 | 104,95 | 00:00:00 | | 2004-11-29 | 105,08 | 2.881.900 | 105,59 | 104,51 | 105,43 | 00:00:00 | | 2004-11-30 | 104,76 | 2.966.500 | 105,31 | 104,54 | 104,55 | 00:00:00 | | 2004-12-01 | 106,00 | 3.123.200 | 106,15 | 104,96 | 105,25 | 00:00:00 | | 2004-12-02 | 106,60 | 3.503.400 | 107,46 | 105,87 | 106,02 | 00:00:00 | | 2004-12-03 | 106,47 | 2.728.700 | 107,08 | 105,51 | 106,60 | 00:00:00 | | 2004-12-06 | 107,17 | 2.334.600 | 107,73 | 106,35 | 107,05 | 00:00:00 | | 2004-12-07 | 106,09 | 2.280.000 | 107,79 | 106,09 | 107,72 | 00:00:00 | | 2004-12-08 | 106,68 | 3.038.900 | 107,68 | 105,99 | 106,53 | 00:00:00 | | 2004-12-09 | 107,49 | 2.581.600 | 107,82 | 106,19 | 106,69 | 00:00:00 | | 2004-12-10 | 109,40 | 3.898.700 | 109,93 | 107,24 | 108,50 | 00:00:00 | | 2004-12-13 | 110,45 | 4.202.500 | 110,88 | 109,44 | 109,95 | 00:00:00 | | 2004-12-14 | 109,88 | 4.179.100 | 110,45 | 109,65 | 110,45 | 00:00:00 | | 2004-12-15 | 109,25 | 4.820.700 | 110,41 | 108,66 | 109,65 | 00:00:00 | | 2004-12-16 | 105,40 | 8.113.500 | 107,00 | 104,70 | 106,20 | 00:00:00 | | 2004-12-17 | 103,75 | 7.853.300 | 105,59 | 103,00 | 104,00 | 00:00:00 | | 2004-12-20 | 103,79 | 4.836.200 | 105,03 | 103,07 | 103,76 | 00:00:00 | | 2004-12-21 | 105,01 | 5.247.400 | 105,19 | 103,68 | 104,00 | 00:00:00 | | 2004-12-22 | 104,40 | 3.505.200 | 105,50 | 104,23 | 104,45 | 00:00:00 | | 2004-12-23 | 104,35 | 2.011.800 | 105,41 | 104,35 | 104,65 | 00:00:00 | | 2004-12-27 | 104,20 | 1.716.700 | 105,04 | 103,80 | 104,95 | 00:00:00 | | 2004-12-28 | 105,15 | 1.806.500 | 105,21 | 104,20 | 104,20 | 00:00:00 | | 2004-12-29 | 104,65 | 1.588.100 | 105,16 | 104,33 | 104,90 | 00:00:00 | | 2004-12-30 | 104,92 | 1.629.000 | 105,59 | 104,78 | 104,90 | 00:00:00 | | 2004-12-31 | 104,04 | 1.487.400 | 105,00 | 104,04 | 104,92 | 00:00:00 | | 2005-01-03 | 104,95 | 4.225.300 | 105,25 | 104,34 | 104,90 | 00:00:00 | | 2005-01-04 | 104,27 | 5.154.200 | 105,20 | 103,91 | 104,80 | 00:00:00 | | 2005-01-05 | 103,80 | 3.649.300 | 104,98 | 103,58 | 103,75 | 00:00:00 | | 2005-01-06 | 105,23 | 3.590.100 | 105,25 | 103,91 | 103,96 | 00:00:00 | | 2005-01-07 | 104,78 | 3.075.000 | 105,46 | 104,40 | 105,23 | 00:00:00 | | 2005-01-10 | 104,98 | 2.686.200 | 105,43 | 104,27 | 104,28 | 00:00:00 | | 2005-01-11 | 104,17 | 3.132.600 | 104,68 | 103,40 | 104,05 | 00:00:00 | | 2005-01-12 | 103,27 | 3.975.800 | 104,26 | 102,41 | 104,10 | 00:00:00 | | 2005-01-13 | 102,94 | 3.256.300 | 103,96 | 102,78 | 102,80 | 00:00:00 | | 2005-01-14 | 104,22 | 2.794.400 | 104,35 | 102,94 | 103,10 | 00:00:00 | | 2005-01-18 | 105,00 | 3.224.800 | 105,18 | 103,56 | 103,60 | 00:00:00 | | 2005-01-19 | 104,06 | 3.550.400 | 104,72 | 103,81 | 104,33 | 00:00:00 | | 2005-01-20 | 103,40 | 3.252.100 | 103,77 | 102,88 | 103,50 | 00:00:00 | | 2005-01-21 | 103,33 | 4.581.000 | 104,54 | 102,79 | 103,20 | 00:00:00 | | 2005-01-24 | 103,24 | 3.895.400 | 104,54 | 103,04 | 103,33 | 00:00:00 | | 2005-01-25 | 102,86 | 3.365.000 | 104,70 | 102,61 | 104,10 | 00:00:00 | | 2005-01-26 | 103,26 | 3.979.900 | 103,52 | 101,79 | 103,18 | 00:00:00 | | 2005-01-27 | 104,00 | 3.479.100 | 104,34 | 103,01 | 103,37 | 00:00:00 | | 2005-01-28 | 106,12 | 5.854.200 | 106,71 | 104,00 | 104,65 | 00:00:00 | | 2005-01-31 | 107,85 | 3.826.500 | 107,97 | 107,15 | 107,38 | 00:00:00 | | 2005-02-01 | 108,40 | 3.369.200 | 108,94 | 107,30 | 107,65 | 00:00:00 | | 2005-02-02 | 108,59 | 2.858.400 | 108,97 | 107,99 | 108,15 | 00:00:00 | | 2005-02-03 | 108,74 | 2.933.200 | 108,94 | 108,20 | 108,40 | 00:00:00 | | 2005-02-04 | 110,02 | 3.726.700 | 110,33 | 108,71 | 108,74 | 00:00:00 | | 2005-02-07 | 109,59 | 2.684.800 | 110,21 | 109,33 | 110,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
