|
 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 | | 2000-04-27 | 95,19 | 1.772.400 | 96,25 | 90,38 | 91,50 | 00:00:00 | | 2000-04-28 | 93,25 | 1.145.600 | 97,50 | 90,88 | 96,25 | 00:00:00 | | 2000-05-01 | 97,00 | 2.319.300 | 101,62 | 93,25 | 93,25 | 00:00:00 | | 2000-05-02 | 93,00 | 1.666.500 | 97,63 | 92,50 | 95,00 | 00:00:00 | | 2000-05-03 | 91,12 | 1.931.000 | 95,75 | 89,69 | 92,25 | 00:00:00 | | 2000-05-04 | 90,19 | 920.700 | 92,00 | 88,12 | 91,37 | 00:00:00 | | 2000-05-05 | 89,87 | 1.378.100 | 92,19 | 87,44 | 89,38 | 00:00:00 | | 2000-05-08 | 87,31 | 2.817.000 | 87,88 | 85,75 | 86,00 | 00:00:00 | | 2000-05-09 | 85,63 | 1.739.100 | 87,00 | 84,75 | 86,00 | 00:00:00 | | 2000-05-10 | 81,44 | 2.340.600 | 83,69 | 80,56 | 83,00 | 00:00:00 | | 2000-05-11 | 80,87 | 2.276.000 | 83,25 | 80,44 | 81,50 | 00:00:00 | | 2000-05-12 | 83,78 | 1.911.200 | 84,88 | 80,25 | 80,25 | 00:00:00 | | 2000-05-15 | 87,06 | 1.668.900 | 88,00 | 83,81 | 83,81 | 00:00:00 | | 2000-05-16 | 85,50 | 2.538.400 | 89,25 | 84,00 | 88,00 | 00:00:00 | | 2000-05-17 | 84,69 | 1.231.000 | 86,00 | 83,00 | 85,12 | 00:00:00 | | 2000-05-18 | 85,25 | 1.493.000 | 87,50 | 83,87 | 83,87 | 00:00:00 | | 2000-05-19 | 84,56 | 1.537.500 | 85,00 | 82,12 | 84,25 | 00:00:00 | | 2000-05-22 | 82,00 | 1.345.600 | 83,87 | 80,62 | 83,50 | 00:00:00 | | 2000-05-23 | 82,81 | 1.203.900 | 85,50 | 81,50 | 81,88 | 00:00:00 | | 2000-05-24 | 80,00 | 1.530.200 | 83,62 | 79,50 | 82,63 | 00:00:00 | | 2000-05-25 | 73,00 | 4.030.100 | 83,38 | 71,94 | 80,50 | 00:00:00 | | 2000-05-26 | 69,81 | 2.378.100 | 73,37 | 69,38 | 73,12 | 00:00:00 | | 2000-05-30 | 72,00 | 2.205.300 | 73,44 | 70,63 | 71,50 | 00:00:00 | | 2000-05-31 | 73,56 | 1.363.800 | 74,87 | 71,12 | 72,00 | 00:00:00 | | 2000-06-01 | 76,37 | 1.684.900 | 77,69 | 73,63 | 74,56 | 00:00:00 | | 2000-06-02 | 86,88 | 35.679 | 87,25 | 83,50 | 84,50 | 00:00:00 | | 2000-06-05 | 84,50 | 1.576.600 | 87,88 | 84,50 | 86,88 | 00:00:00 | | 2000-06-06 | 83,12 | 1.033.200 | 85,12 | 81,75 | 84,00 | 00:00:00 | | 2000-06-07 | 86,69 | 1.319.900 | 88,00 | 82,38 | 82,88 | 00:00:00 | | 2000-06-08 | 85,06 | 1.255.000 | 87,62 | 85,06 | 86,88 | 00:00:00 | | 2000-06-09 | 83,25 | 10.068 | 86,56 | 83,25 | 85,13 | 00:00:00 | | 2000-06-12 | 83,31 | 732.800 | 84,31 | 81,75 | 83,31 | 00:00:00 | | 2000-06-13 | 85,12 | 773.200 | 85,75 | 82,62 | 83,50 | 00:00:00 | | 2000-06-14 | 89,94 | 1.953.600 | 90,38 | 84,81 | 85,19 | 00:00:00 | | 2000-06-15 | 90,25 | 2.120.900 | 90,81 | 87,00 | 89,94 | 00:00:00 | | 2000-06-16 | 89,94 | 1.792.300 | 91,44 | 87,62 | 90,25 | 00:00:00 | | 2000-06-19 | 91,62 | 2.092.900 | 93,00 | 89,50 | 90,19 | 00:00:00 | | 2000-06-20 | 89,00 | 2.362.600 | 93,44 | 87,38 | 91,50 | 00:00:00 | | 2000-06-21 | 86,62 | 2.875.200 | 88,38 | 84,25 | 88,00 | 00:00:00 | | 2000-06-22 | 84,25 | 1.480.100 | 86,62 | 82,00 | 86,62 | 00:00:00 | | 2000-06-23 | 86,00 | 1.616.700 | 87,00 | 84,00 | 85,25 | 00:00:00 | | 2000-06-26 | 87,75 | 1.175.700 | 88,00 | 85,75 | 86,75 | 00:00:00 | | 2000-06-27 | 88,31 | 1.175.700 | 89,38 | 87,62 | 87,75 | 00:00:00 | | 2000-06-28 | 89,88 | 1.180.400 | 90,94 | 88,00 | 88,00 | 00:00:00 | | 2000-06-29 | 92,62 | 1.385.400 | 93,12 | 88,31 | 90,12 | 00:00:00 | | 2000-06-30 | 94,78 | 2.540.600 | 95,94 | 92,56 | 93,00 | 00:00:00 | | 2000-07-03 | 94,94 | 453.100 | 94,94 | 93,44 | 94,38 | 00:00:00 | | 2000-07-05 | 95,94 | 1.077.000 | 97,00 | 93,88 | 94,38 | 00:00:00 | | 2000-07-06 | 93,19 | 3.343.100 | 94,00 | 88,38 | 90,00 | 00:00:00 | | 2000-07-07 | 94,94 | 1.265.600 | 95,25 | 90,94 | 93,19 | 00:00:00 | | 2000-07-10 | 97,69 | 1.498.700 | 98,88 | 93,81 | 94,88 | 00:00:00 | | 2000-07-11 | 98,50 | 1.249.100 | 99,19 | 97,06 | 97,56 | 00:00:00 | | 2000-07-12 | 101,94 | 2.751.000 | 104,25 | 100,12 | 100,12 | 00:00:00 | | 2000-07-13 | 104,25 | 2.207.300 | 104,25 | 99,50 | 100,50 | 00:00:00 | | 2000-07-14 | 104,19 | 1.143.000 | 105,25 | 102,88 | 104,25 | 00:00:00 | | 2000-07-17 | 100,00 | 1.225.000 | 104,12 | 100,00 | 104,06 | 00:00:00 | | 2000-07-18 | 103,88 | 2.449.700 | 104,25 | 101,12 | 102,00 | 00:00:00 | | 2000-07-19 | 100,75 | 874.200 | 103,56 | 100,31 | 103,19 | 00:00:00 | | 2000-07-20 | 103,69 | 1.027.700 | 104,94 | 101,00 | 101,00 | 00:00:00 | | 2000-07-21 | 104,25 | 1.155.300 | 105,69 | 102,81 | 103,62 | 00:00:00 | | 2000-07-24 | 105,38 | 1.457.700 | 106,94 | 102,75 | 104,75 | 00:00:00 | | 2000-07-25 | 106,00 | 1.092.500 | 106,75 | 103,69 | 105,75 | 00:00:00 | | 2000-07-26 | 105,94 | 1.247.400 | 105,94 | 102,75 | 105,62 | 00:00:00 | | 2000-07-27 | 100,00 | 1.299.100 | 106,38 | 99,88 | 105,75 | 00:00:00 | | 2000-07-28 | 98,50 | 1.370.800 | 101,06 | 95,94 | 100,12 | 00:00:00 | | 2000-07-31 | 98,69 | 1.734.100 | 98,94 | 94,50 | 96,00 | 00:00:00 | | 2000-08-01 | 100,62 | 1.990.600 | 102,25 | 97,00 | 99,00 | 00:00:00 | | 2000-08-02 | 102,12 | 13.171.500 | 102,94 | 99,25 | 99,25 | 00:00:00 | | 2000-08-03 | 105,62 | 2.700.200 | 105,62 | 100,50 | 101,62 | 00:00:00 | | 2000-08-04 | 111,25 | 3.709.300 | 112,94 | 108,00 | 109,00 | 00:00:00 | | 2000-08-07 | 114,06 | 2.457.700 | 115,00 | 109,75 | 111,50 | 00:00:00 | | 2000-08-08 | 113,00 | 1.984.600 | 115,31 | 112,81 | 114,06 | 00:00:00 | | 2000-08-09 | 114,94 | 1.488.800 | 116,75 | 111,88 | 113,00 | 00:00:00 | | 2000-08-10 | 112,00 | 1.188.900 | 116,75 | 111,38 | 115,38 | 00:00:00 | | 2000-08-11 | 119,88 | 1.489.600 | 119,88 | 111,75 | 111,75 | 00:00:00 | | 2000-08-14 | 120,75 | 2.121.700 | 121,75 | 116,62 | 118,00 | 00:00:00 | | 2000-08-15 | 118,19 | 1.548.900 | 120,81 | 117,75 | 120,81 | 00:00:00 | | 2000-08-16 | 113,00 | 2.521.000 | 118,38 | 111,62 | 117,00 | 00:00:00 | | 2000-08-17 | 118,62 | 1.780.400 | 118,88 | 113,06 | 113,06 | 00:00:00 | | 2000-08-18 | 117,00 | 853.900 | 119,00 | 116,00 | 118,88 | 00:00:00 | | 2000-08-21 | 117,81 | 1.082.000 | 118,75 | 116,25 | 116,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
