|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 109,59 | 2.684.800 | 110,21 | 109,33 | 110,02 | 00:00:00 | | 2005-02-08 | 111,55 | 4.222.400 | 111,93 | 109,91 | 109,97 | 00:00:00 | | 2005-02-09 | 111,45 | 4.589.600 | 113,35 | 111,35 | 112,00 | 00:00:00 | | 2005-02-10 | 112,77 | 3.585.900 | 112,98 | 111,75 | 111,80 | 00:00:00 | | 2005-02-11 | 112,77 | 3.942.900 | 113,93 | 112,07 | 112,78 | 00:00:00 | | 2005-02-14 | 111,97 | 2.267.900 | 113,38 | 111,69 | 112,78 | 00:00:00 | | 2005-02-15 | 112,71 | 2.459.000 | 113,19 | 112,25 | 112,50 | 00:00:00 | | 2005-02-16 | 112,27 | 2.228.800 | 112,62 | 111,61 | 112,35 | 00:00:00 | | 2005-02-17 | 110,60 | 2.349.400 | 112,81 | 110,54 | 112,60 | 00:00:00 | | 2005-02-18 | 109,00 | 3.331.900 | 110,80 | 108,60 | 110,65 | 00:00:00 | | 2005-02-22 | 107,86 | 2.515.000 | 109,26 | 107,52 | 108,05 | 00:00:00 | | 2005-02-23 | 109,11 | 2.764.100 | 109,41 | 108,17 | 108,62 | 00:00:00 | | 2005-02-24 | 108,50 | 1.995.900 | 109,21 | 108,13 | 108,65 | 00:00:00 | | 2005-02-25 | 110,10 | 2.222.200 | 110,25 | 108,53 | 108,73 | 00:00:00 | | 2005-02-28 | 108,80 | 2.650.000 | 110,11 | 108,35 | 110,00 | 00:00:00 | | 2005-03-01 | 110,02 | 2.504.400 | 110,76 | 108,39 | 108,39 | 00:00:00 | | 2005-03-02 | 109,73 | 2.217.100 | 111,32 | 109,22 | 109,25 | 00:00:00 | | 2005-03-03 | 109,41 | 2.061.300 | 110,86 | 109,00 | 110,40 | 00:00:00 | | 2005-03-04 | 111,53 | 3.103.600 | 112,83 | 110,03 | 110,20 | 00:00:00 | | 2005-03-07 | 112,80 | 2.543.300 | 113,12 | 111,53 | 111,95 | 00:00:00 | | 2005-03-08 | 112,63 | 2.702.600 | 113,17 | 112,10 | 112,80 | 00:00:00 | | 2005-03-09 | 110,87 | 2.718.500 | 112,50 | 110,82 | 112,50 | 00:00:00 | | 2005-03-10 | 111,33 | 2.430.800 | 112,00 | 110,82 | 111,45 | 00:00:00 | | 2005-03-11 | 109,55 | 2.983.800 | 111,55 | 108,91 | 111,34 | 00:00:00 | | 2005-03-14 | 110,00 | 2.701.400 | 110,75 | 109,06 | 109,81 | 00:00:00 | | 2005-03-15 | 110,54 | 3.080.300 | 111,90 | 110,43 | 111,70 | 00:00:00 | | 2005-03-16 | 109,97 | 3.160.100 | 110,58 | 108,60 | 110,54 | 00:00:00 | | 2005-03-17 | 110,04 | 5.540.200 | 111,24 | 108,45 | 109,97 | 00:00:00 | | 2005-03-18 | 109,98 | 7.553.500 | 110,70 | 109,56 | 109,70 | 00:00:00 | | 2005-03-21 | 109,60 | 3.944.600 | 110,84 | 109,60 | 110,10 | 00:00:00 | | 2005-03-22 | 107,99 | 5.687.400 | 110,99 | 107,67 | 109,75 | 00:00:00 | | 2005-03-23 | 108,06 | 4.449.100 | 108,92 | 107,50 | 107,60 | 00:00:00 | | 2005-03-24 | 108,40 | 2.915.600 | 109,50 | 108,37 | 108,78 | 00:00:00 | | 2005-03-28 | 109,68 | 2.543.200 | 109,99 | 108,55 | 108,95 | 00:00:00 | | 2005-03-29 | 108,45 | 3.836.100 | 110,63 | 108,37 | 109,68 | 00:00:00 | | 2005-03-30 | 109,80 | 4.057.300 | 109,90 | 108,19 | 108,19 | 00:00:00 | | 2005-03-31 | 109,99 | 3.790.100 | 110,26 | 109,06 | 110,00 | 00:00:00 | | 2005-04-01 | 109,30 | 5.625.700 | 111,06 | 108,31 | 110,74 | 00:00:00 | | 2005-04-04 | 111,00 | 6.114.600 | 111,33 | 108,58 | 109,15 | 00:00:00 | | 2005-04-05 | 110,59 | 4.656.300 | 111,90 | 110,45 | 110,95 | 00:00:00 | | 2005-04-06 | 112,50 | 5.276.800 | 112,64 | 110,79 | 110,95 | 00:00:00 | | 2005-04-07 | 113,53 | 4.735.900 | 113,93 | 112,20 | 112,50 | 00:00:00 | | 2005-04-08 | 112,93 | 3.801.400 | 114,25 | 112,78 | 113,25 | 00:00:00 | | 2005-04-11 | 112,09 | 3.599.100 | 113,81 | 111,92 | 113,45 | 00:00:00 | | 2005-04-12 | 111,76 | 5.921.800 | 112,47 | 110,14 | 111,55 | 00:00:00 | | 2005-04-13 | 110,01 | 4.684.700 | 112,00 | 109,73 | 111,77 | 00:00:00 | | 2005-04-14 | 108,49 | 4.350.600 | 110,40 | 108,43 | 110,15 | 00:00:00 | | 2005-04-15 | 106,49 | 5.600.500 | 109,07 | 106,49 | 108,35 | 00:00:00 | | 2005-04-18 | 107,35 | 4.059.600 | 107,99 | 106,30 | 106,69 | 00:00:00 | | 2005-04-19 | 106,69 | 4.613.900 | 107,92 | 106,66 | 107,50 | 00:00:00 | | 2005-04-20 | 104,33 | 5.484.400 | 106,89 | 104,07 | 106,70 | 00:00:00 | | 2005-04-21 | 105,11 | 7.066.500 | 106,92 | 103,45 | 105,50 | 00:00:00 | | 2005-04-22 | 104,19 | 7.265.000 | 105,75 | 103,21 | 105,00 | 00:00:00 | | 2005-04-25 | 105,74 | 3.600.400 | 106,41 | 104,55 | 105,50 | 00:00:00 | | 2005-04-26 | 105,72 | 3.703.400 | 107,19 | 105,12 | 105,74 | 00:00:00 | | 2005-04-27 | 107,76 | 3.631.200 | 108,16 | 105,21 | 105,67 | 00:00:00 | | 2005-04-28 | 106,23 | 3.574.100 | 107,89 | 105,94 | 106,95 | 00:00:00 | | 2005-04-29 | 106,79 | 4.585.000 | 107,28 | 104,50 | 107,13 | 00:00:00 | | 2005-05-02 | 104,46 | 6.286.100 | 105,85 | 103,00 | 105,85 | 00:00:00 | | 2005-05-03 | 104,37 | 5.618.200 | 104,90 | 103,05 | 103,55 | 00:00:00 | | 2005-05-04 | 106,27 | 5.198.800 | 107,15 | 104,65 | 105,20 | 00:00:00 | | 2005-05-05 | 105,30 | 4.722.400 | 107,29 | 104,56 | 106,80 | 00:00:00 | | 2005-05-06 | 104,68 | 3.804.000 | 106,18 | 104,50 | 105,75 | 00:00:00 | | 2005-05-09 | 105,50 | 3.631.100 | 105,54 | 104,22 | 104,48 | 00:00:00 | | 2005-05-10 | 102,11 | 6.365.100 | 104,27 | 101,81 | 104,22 | 00:00:00 | | 2005-05-11 | 103,75 | 5.132.100 | 104,04 | 101,97 | 102,55 | 00:00:00 | | 2005-05-12 | 100,22 | 7.465.400 | 103,73 | 99,34 | 103,50 | 00:00:00 | | 2005-05-13 | 97,82 | 9.189.000 | 100,20 | 96,42 | 99,50 | 00:00:00 | | 2005-05-16 | 98,42 | 4.893.300 | 99,29 | 97,80 | 98,00 | 00:00:00 | | 2005-05-17 | 98,35 | 5.396.100 | 98,62 | 97,25 | 97,50 | 00:00:00 | | 2005-05-18 | 99,58 | 5.248.400 | 99,97 | 98,50 | 99,00 | 00:00:00 | | 2005-05-19 | 100,12 | 3.734.500 | 100,50 | 99,23 | 100,00 | 00:00:00 | | 2005-05-20 | 101,08 | 3.495.500 | 101,20 | 99,55 | 99,95 | 00:00:00 | | 2005-05-23 | 100,69 | 3.706.200 | 101,65 | 100,30 | 101,65 | 00:00:00 | | 2005-05-24 | 99,58 | 4.118.500 | 100,50 | 98,70 | 100,50 | 00:00:00 | | 2005-05-25 | 97,25 | 6.690.600 | 99,70 | 97,23 | 99,70 | 00:00:00 | | 2005-05-26 | 96,60 | 7.984.100 | 98,16 | 96,04 | 98,05 | 00:00:00 | | 2005-05-27 | 95,50 | 6.726.800 | 96,97 | 95,16 | 96,95 | 00:00:00 | | 2005-05-31 | 97,50 | 7.687.500 | 97,57 | 94,75 | 94,90 | 00:00:00 | | 2005-06-01 | 98,64 | 6.487.000 | 99,78 | 96,71 | 97,40 | 00:00:00 | | 2005-06-02 | 97,67 | 3.975.200 | 98,48 | 97,23 | 98,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
