|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 97,67 | 3.975.200 | 98,48 | 97,23 | 98,00 | 00:00:00 | | 2005-06-03 | 97,30 | 3.299.100 | 98,13 | 96,66 | 97,55 | 00:00:00 | | 2005-06-06 | 98,42 | 3.379.800 | 98,78 | 96,43 | 96,75 | 00:00:00 | | 2005-06-07 | 98,40 | 3.734.200 | 99,47 | 98,28 | 99,20 | 00:00:00 | | 2005-06-08 | 98,35 | 3.018.700 | 99,23 | 98,35 | 99,10 | 00:00:00 | | 2005-06-09 | 99,95 | 4.091.100 | 100,36 | 98,61 | 99,20 | 00:00:00 | | 2005-06-10 | 99,05 | 1.879.100 | 100,13 | 98,68 | 100,13 | 00:00:00 | | 2005-06-13 | 99,26 | 4.434.400 | 99,77 | 98,41 | 98,78 | 00:00:00 | | 2005-06-14 | 98,30 | 4.687.900 | 100,17 | 98,25 | 99,65 | 00:00:00 | | 2005-06-15 | 99,19 | 6.113.000 | 99,63 | 97,81 | 98,60 | 00:00:00 | | 2005-06-16 | 102,65 | 10.327.600 | 103,30 | 98,70 | 100,00 | 00:00:00 | | 2005-06-17 | 103,80 | 6.254.200 | 104,24 | 102,30 | 102,75 | 00:00:00 | | 2005-06-20 | 103,25 | 3.718.500 | 103,85 | 102,66 | 103,25 | 00:00:00 | | 2005-06-21 | 102,64 | 3.704.600 | 103,80 | 102,56 | 103,00 | 00:00:00 | | 2005-06-22 | 102,47 | 3.564.400 | 103,40 | 102,34 | 102,67 | 00:00:00 | | 2005-06-23 | 102,02 | 3.857.400 | 103,13 | 101,90 | 102,30 | 00:00:00 | | 2005-06-24 | 103,67 | 5.214.000 | 103,70 | 101,93 | 102,16 | 00:00:00 | | 2005-06-27 | 103,20 | 3.099.900 | 103,69 | 102,00 | 103,00 | 00:00:00 | | 2005-06-28 | 103,96 | 3.477.400 | 104,96 | 103,30 | 103,50 | 00:00:00 | | 2005-06-29 | 102,79 | 3.225.900 | 104,45 | 102,61 | 104,21 | 00:00:00 | | 2005-06-30 | 102,02 | 3.062.500 | 103,46 | 101,77 | 103,28 | 00:00:00 | | 2005-07-01 | 102,71 | 2.433.500 | 103,64 | 102,17 | 102,17 | 00:00:00 | | 2005-07-05 | 103,18 | 2.487.800 | 103,70 | 102,16 | 102,25 | 00:00:00 | | 2005-07-06 | 103,55 | 4.302.800 | 104,07 | 103,03 | 103,03 | 00:00:00 | | 2005-07-07 | 104,10 | 4.250.300 | 104,21 | 102,02 | 102,35 | 00:00:00 | | 2005-07-08 | 105,65 | 3.191.900 | 105,84 | 103,68 | 104,10 | 00:00:00 | | 2005-07-11 | 107,31 | 4.440.500 | 107,46 | 105,62 | 105,66 | 00:00:00 | | 2005-07-12 | 107,24 | 4.383.200 | 108,68 | 107,00 | 107,00 | 00:00:00 | | 2005-07-13 | 108,00 | 3.890.400 | 108,46 | 107,24 | 107,32 | 00:00:00 | | 2005-07-14 | 108,55 | 3.750.300 | 109,20 | 108,22 | 108,95 | 00:00:00 | | 2005-07-15 | 108,50 | 2.968.100 | 108,79 | 107,77 | 108,25 | 00:00:00 | | 2005-07-18 | 108,24 | 2.687.900 | 108,68 | 107,49 | 107,95 | 00:00:00 | | 2005-07-19 | 109,72 | 3.630.700 | 109,88 | 108,62 | 108,65 | 00:00:00 | | 2005-07-20 | 109,61 | 4.081.500 | 109,98 | 107,73 | 107,75 | 00:00:00 | | 2005-07-21 | 108,25 | 3.921.800 | 109,64 | 107,88 | 109,25 | 00:00:00 | | 2005-07-22 | 109,13 | 2.310.700 | 109,24 | 107,68 | 107,94 | 00:00:00 | | 2005-07-25 | 108,32 | 1.873.000 | 109,73 | 108,31 | 109,07 | 00:00:00 | | 2005-07-26 | 107,72 | 2.000.700 | 108,72 | 107,57 | 108,53 | 00:00:00 | | 2005-07-27 | 109,15 | 2.389.200 | 109,18 | 107,28 | 107,95 | 00:00:00 | | 2005-07-28 | 109,67 | 2.342.500 | 109,90 | 108,10 | 109,20 | 00:00:00 | | 2005-07-29 | 107,48 | 2.087.800 | 109,50 | 107,44 | 109,42 | 00:00:00 | | 2005-08-01 | 107,12 | 2.459.600 | 108,27 | 106,69 | 107,60 | 00:00:00 | | 2005-08-02 | 109,52 | 2.682.200 | 109,68 | 107,25 | 107,25 | 00:00:00 | | 2005-08-03 | 110,87 | 3.367.900 | 111,10 | 108,77 | 109,08 | 00:00:00 | | 2005-08-04 | 109,25 | 2.082.300 | 110,07 | 108,75 | 110,00 | 00:00:00 | | 2005-08-05 | 109,70 | 3.261.500 | 109,80 | 108,25 | 108,75 | 00:00:00 | | 2005-08-08 | 109,91 | 2.777.500 | 110,96 | 109,65 | 110,03 | 00:00:00 | | 2005-08-09 | 111,48 | 3.613.500 | 111,62 | 110,02 | 110,03 | 00:00:00 | | 2005-08-10 | 112,03 | 4.273.100 | 113,82 | 111,82 | 111,98 | 00:00:00 | | 2005-08-11 | 114,14 | 4.167.700 | 114,28 | 111,94 | 112,08 | 00:00:00 | | 2005-08-12 | 113,65 | 3.031.100 | 114,35 | 112,90 | 113,18 | 00:00:00 | | 2005-08-15 | 114,67 | 2.315.000 | 114,82 | 112,98 | 113,25 | 00:00:00 | | 2005-08-16 | 112,08 | 2.684.000 | 114,87 | 112,00 | 114,55 | 00:00:00 | | 2005-08-17 | 111,13 | 4.218.100 | 112,07 | 110,21 | 111,85 | 00:00:00 | | 2005-08-18 | 110,85 | 2.042.200 | 111,33 | 110,22 | 110,89 | 00:00:00 | | 2005-08-19 | 111,27 | 1.450.300 | 111,84 | 110,95 | 111,12 | 00:00:00 | | 2005-08-22 | 111,70 | 1.682.400 | 112,41 | 111,08 | 111,80 | 00:00:00 | | 2005-08-23 | 111,80 | 1.927.000 | 112,00 | 111,07 | 111,50 | 00:00:00 | | 2005-08-24 | 109,99 | 2.245.400 | 112,71 | 109,99 | 111,79 | 00:00:00 | | 2005-08-25 | 110,50 | 1.968.300 | 110,75 | 109,00 | 110,24 | 00:00:00 | | 2005-08-26 | 109,75 | 1.660.700 | 110,70 | 109,03 | 110,50 | 00:00:00 | | 2005-08-29 | 110,15 | 1.613.800 | 110,41 | 109,28 | 109,50 | 00:00:00 | | 2005-08-30 | 109,84 | 1.804.400 | 110,00 | 108,86 | 109,90 | 00:00:00 | | 2005-08-31 | 111,18 | 2.130.100 | 111,50 | 109,84 | 109,84 | 00:00:00 | | 2005-09-01 | 113,12 | 3.080.700 | 114,44 | 111,60 | 111,70 | 00:00:00 | | 2005-09-02 | 113,21 | 1.472.900 | 113,79 | 112,73 | 113,30 | 00:00:00 | | 2005-09-06 | 114,59 | 2.199.100 | 114,92 | 113,63 | 113,79 | 00:00:00 | | 2005-09-07 | 114,91 | 2.098.200 | 115,05 | 114,33 | 114,59 | 00:00:00 | | 2005-09-08 | 115,16 | 2.281.000 | 115,70 | 114,41 | 114,73 | 00:00:00 | | 2005-09-09 | 116,17 | 2.357.100 | 116,28 | 115,40 | 115,50 | 00:00:00 | | 2005-09-12 | 118,00 | 3.124.300 | 118,48 | 116,57 | 116,71 | 00:00:00 | | 2005-09-13 | 117,20 | 2.378.500 | 117,89 | 116,74 | 117,75 | 00:00:00 | | 2005-09-14 | 115,90 | 3.492.100 | 118,50 | 115,52 | 117,75 | 00:00:00 | | 2005-09-15 | 115,95 | 2.979.300 | 116,15 | 114,86 | 115,00 | 00:00:00 | | 2005-09-16 | 118,40 | 6.335.500 | 118,50 | 116,30 | 116,50 | 00:00:00 | | 2005-09-19 | 118,28 | 3.313.100 | 118,62 | 117,02 | 118,10 | 00:00:00 | | 2005-09-20 | 118,05 | 6.741.600 | 120,40 | 118,05 | 120,39 | 00:00:00 | | 2005-09-21 | 115,68 | 5.870.100 | 117,61 | 115,46 | 116,13 | 00:00:00 | | 2005-09-22 | 118,50 | 4.830.800 | 119,04 | 114,95 | 115,68 | 00:00:00 | | 2005-09-23 | 119,47 | 3.835.100 | 119,91 | 117,82 | 118,79 | 00:00:00 | | 2005-09-26 | 120,00 | 3.848.700 | 120,14 | 119,30 | 119,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
