|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-09-26 | 120,00 | 3.848.700 | 120,14 | 119,30 | 119,95 | 00:00:00 | 2005-09-27 | 119,67 | 4.065.000 | 120,97 | 119,55 | 119,70 | 00:00:00 | 2005-09-28 | 120,10 | 3.630.400 | 120,87 | 119,78 | 120,15 | 00:00:00 | 2005-09-29 | 121,22 | 4.431.100 | 121,47 | 119,03 | 119,10 | 00:00:00 | 2005-09-30 | 121,58 | 2.643.800 | 121,70 | 120,80 | 120,89 | 00:00:00 | 2005-10-03 | 121,65 | 3.418.100 | 122,36 | 121,28 | 121,29 | 00:00:00 | 2005-10-04 | 118,92 | 3.963.800 | 121,65 | 118,70 | 120,90 | 00:00:00 | 2005-10-05 | 117,75 | 4.382.500 | 119,19 | 116,60 | 118,92 | 00:00:00 | 2005-10-06 | 116,93 | 4.138.300 | 118,56 | 116,23 | 117,70 | 00:00:00 | 2005-10-07 | 117,57 | 3.089.500 | 118,05 | 117,20 | 117,25 | 00:00:00 | 2005-10-10 | 118,51 | 3.388.000 | 119,37 | 117,55 | 118,00 | 00:00:00 | 2005-10-11 | 117,55 | 5.395.400 | 119,79 | 117,00 | 119,20 | 00:00:00 | 2005-10-12 | 115,65 | 6.656.200 | 118,67 | 113,53 | 117,55 | 00:00:00 | 2005-10-13 | 113,18 | 9.109.200 | 116,23 | 110,23 | 115,20 | 00:00:00 | 2005-10-14 | 114,55 | 5.705.300 | 114,87 | 112,53 | 114,10 | 00:00:00 | 2005-10-17 | 117,05 | 4.296.800 | 117,70 | 115,93 | 115,99 | 00:00:00 | 2005-10-18 | 117,09 | 4.139.600 | 118,39 | 116,53 | 116,55 | 00:00:00 | 2005-10-19 | 121,20 | 6.704.500 | 121,33 | 116,02 | 116,25 | 00:00:00 | 2005-10-20 | 118,75 | 9.035.700 | 122,08 | 118,71 | 119,98 | 00:00:00 | 2005-10-21 | 118,77 | 5.417.800 | 119,98 | 118,02 | 119,80 | 00:00:00 | 2005-10-24 | 123,30 | 5.516.500 | 123,47 | 119,20 | 119,70 | 00:00:00 | 2005-10-25 | 123,55 | 5.102.600 | 124,84 | 122,32 | 122,52 | 00:00:00 | 2005-10-26 | 124,25 | 4.170.000 | 124,99 | 122,65 | 123,25 | 00:00:00 | 2005-10-27 | 122,43 | 4.132.200 | 124,90 | 122,02 | 123,80 | 00:00:00 | 2005-10-28 | 124,56 | 3.520.700 | 124,75 | 122,59 | 123,70 | 00:00:00 | 2005-10-31 | 126,37 | 3.816.000 | 127,38 | 124,95 | 125,00 | 00:00:00 | 2005-11-01 | 126,60 | 3.914.900 | 126,89 | 124,80 | 126,70 | 00:00:00 | 2005-11-02 | 129,13 | 4.266.100 | 129,44 | 126,00 | 126,00 | 00:00:00 | 2005-11-03 | 129,20 | 5.002.600 | 130,00 | 128,09 | 130,00 | 00:00:00 | 2005-11-04 | 130,96 | 4.093.400 | 131,18 | 128,90 | 129,75 | 00:00:00 | 2005-11-07 | 129,15 | 3.561.400 | 131,69 | 128,67 | 130,50 | 00:00:00 | 2005-11-08 | 127,52 | 2.944.500 | 128,36 | 127,22 | 128,35 | 00:00:00 | 2005-11-09 | 128,70 | 2.655.400 | 129,73 | 127,50 | 127,84 | 00:00:00 | 2005-11-10 | 130,09 | 3.174.500 | 130,33 | 127,78 | 128,15 | 00:00:00 | 2005-11-11 | 130,00 | 2.134.000 | 130,63 | 129,27 | 129,45 | 00:00:00 | 2005-11-14 | 129,24 | 1.799.300 | 130,32 | 128,60 | 130,32 | 00:00:00 | 2005-11-15 | 127,97 | 2.356.400 | 129,76 | 127,06 | 129,70 | 00:00:00 | 2005-11-16 | 128,18 | 2.538.900 | 128,47 | 126,56 | 128,35 | 00:00:00 | 2005-11-17 | 130,41 | 2.595.400 | 130,41 | 127,86 | 128,00 | 00:00:00 | 2005-11-18 | 131,58 | 2.615.900 | 131,90 | 129,81 | 131,90 | 00:00:00 | 2005-11-21 | 132,41 | 2.084.400 | 132,48 | 130,49 | 131,25 | 00:00:00 | 2005-11-22 | 132,60 | 2.392.300 | 132,99 | 130,81 | 131,80 | 00:00:00 | 2005-11-23 | 134,08 | 3.139.800 | 134,99 | 132,61 | 132,61 | 00:00:00 | 2005-11-25 | 134,12 | 808.200 | 134,89 | 134,03 | 134,20 | 00:00:00 | 2005-11-28 | 131,10 | 2.759.900 | 134,30 | 130,84 | 134,30 | 00:00:00 | 2005-11-29 | 130,45 | 3.095.500 | 132,43 | 129,05 | 132,00 | 00:00:00 | 2005-11-30 | 128,96 | 3.016.000 | 131,27 | 128,44 | 130,45 | 00:00:00 | 2005-12-01 | 130,28 | 2.497.400 | 131,66 | 129,61 | 130,50 | 00:00:00 | 2005-12-02 | 131,08 | 1.891.400 | 131,76 | 130,01 | 130,15 | 00:00:00 | 2005-12-05 | 133,05 | 2.709.600 | 133,67 | 129,42 | 130,75 | 00:00:00 | 2005-12-06 | 131,31 | 3.019.000 | 134,16 | 130,85 | 133,95 | 00:00:00 | 2005-12-07 | 129,89 | 2.646.300 | 131,10 | 128,85 | 130,68 | 00:00:00 | 2005-12-08 | 128,64 | 3.191.000 | 130,02 | 127,76 | 129,05 | 00:00:00 | 2005-12-09 | 129,66 | 1.878.800 | 130,05 | 128,44 | 129,15 | 00:00:00 | 2005-12-12 | 130,01 | 2.006.300 | 131,02 | 128,51 | 130,40 | 00:00:00 | 2005-12-13 | 131,64 | 3.430.800 | 131,89 | 128,51 | 128,80 | 00:00:00 | 2005-12-14 | 129,63 | 3.471.600 | 131,90 | 129,35 | 131,08 | 00:00:00 | 2005-12-15 | 128,30 | 5.480.900 | 129,60 | 127,60 | 128,25 | 00:00:00 | 2005-12-16 | 126,50 | 5.437.100 | 127,86 | 126,11 | 127,66 | 00:00:00 | 2005-12-19 | 125,13 | 4.217.400 | 127,40 | 124,45 | 127,30 | 00:00:00 | 2005-12-20 | 125,86 | 4.094.300 | 126,23 | 124,34 | 124,70 | 00:00:00 | 2005-12-21 | 127,31 | 3.694.400 | 128,30 | 126,11 | 126,35 | 00:00:00 | 2005-12-22 | 127,99 | 2.437.100 | 128,25 | 126,69 | 127,55 | 00:00:00 | 2005-12-23 | 128,11 | 1.670.200 | 128,47 | 127,40 | 127,95 | 00:00:00 | 2005-12-27 | 128,26 | 2.826.500 | 129,40 | 127,83 | 128,70 | 00:00:00 | 2005-12-28 | 127,98 | 1.809.100 | 128,81 | 127,64 | 128,30 | 00:00:00 | 2005-12-29 | 128,02 | 1.684.500 | 128,74 | 127,45 | 127,45 | 00:00:00 | 2005-12-30 | 127,71 | 1.962.500 | 128,07 | 126,70 | 127,15 | 00:00:00 | 2006-01-03 | 128,87 | 6.188.700 | 129,44 | 124,23 | 126,70 | 00:00:00 | 2006-01-04 | 127,09 | 4.861.600 | 128,91 | 126,38 | 127,35 | 00:00:00 | 2006-01-05 | 127,04 | 3.717.400 | 127,32 | 125,61 | 126,00 | 00:00:00 | 2006-01-06 | 128,84 | 4.319.600 | 129,25 | 127,29 | 127,29 | 00:00:00 | 2006-01-09 | 130,39 | 4.723.500 | 130,62 | 128,00 | 128,50 | 00:00:00 | 2006-01-10 | 132,03 | 5.536.800 | 132,95 | 130,02 | 130,05 | 00:00:00 | 2006-01-11 | 131,97 | 4.671.400 | 133,80 | 131,42 | 131,45 | 00:00:00 | 2006-01-12 | 132,25 | 3.725.500 | 133,21 | 131,38 | 131,40 | 00:00:00 | 2006-01-13 | 133,26 | 2.894.900 | 133,66 | 131,90 | 132,02 | 00:00:00 | 2006-01-17 | 132,59 | 3.621.600 | 133,13 | 130,59 | 131,00 | 00:00:00 | 2006-01-18 | 132,37 | 4.302.700 | 132,68 | 131,01 | 131,06 | 00:00:00 | 2006-01-19 | 133,82 | 5.010.700 | 134,82 | 132,71 | 132,72 | 00:00:00 | 2006-01-20 | 131,44 | 5.679.900 | 134,06 | 131,25 | 132,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|