|
 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 | | 2000-08-21 | 117,81 | 1.082.000 | 118,75 | 116,25 | 116,94 | 00:00:00 | | 2000-08-22 | 119,88 | 2.178.800 | 121,50 | 117,75 | 117,94 | 00:00:00 | | 2000-08-23 | 119,00 | 1.650.600 | 119,75 | 118,06 | 119,75 | 00:00:00 | | 2000-08-24 | 118,25 | 1.049.600 | 120,88 | 117,94 | 119,06 | 00:00:00 | | 2000-08-25 | 119,38 | 984.200 | 120,19 | 117,12 | 118,50 | 00:00:00 | | 2000-08-28 | 122,44 | 14.227 | 124,50 | 118,25 | 118,25 | 00:00:00 | | 2000-08-29 | 127,44 | 24.955 | 127,44 | 121,38 | 121,50 | 00:00:00 | | 2000-08-30 | 123,69 | 2.136.000 | 126,50 | 123,12 | 125,50 | 00:00:00 | | 2000-08-31 | 129,50 | 1.394.100 | 129,50 | 123,88 | 124,50 | 00:00:00 | | 2000-09-01 | 129,62 | 993.800 | 129,81 | 127,12 | 128,00 | 00:00:00 | | 2000-09-05 | 128,81 | 1.184.400 | 130,06 | 127,19 | 128,69 | 00:00:00 | | 2000-09-06 | 128,12 | 2.104.200 | 132,88 | 127,50 | 128,69 | 00:00:00 | | 2000-09-07 | 128,69 | 1.046.800 | 129,50 | 125,94 | 127,88 | 00:00:00 | | 2000-09-08 | 124,25 | 1.358.800 | 129,19 | 124,00 | 127,50 | 00:00:00 | | 2000-09-11 | 132,00 | 2.718.400 | 132,44 | 126,31 | 127,00 | 00:00:00 | | 2000-09-12 | 131,31 | 1.905.100 | 133,62 | 129,69 | 132,31 | 00:00:00 | | 2000-09-13 | 128,50 | 1.437.400 | 130,75 | 127,38 | 129,25 | 00:00:00 | | 2000-09-14 | 129,00 | 1.278.100 | 131,75 | 128,69 | 129,38 | 00:00:00 | | 2000-09-15 | 124,88 | 1.441.100 | 128,12 | 124,31 | 128,00 | 00:00:00 | | 2000-09-18 | 118,56 | 2.410.400 | 124,12 | 117,75 | 124,00 | 00:00:00 | | 2000-09-19 | 119,94 | 3.284.700 | 121,44 | 115,31 | 118,56 | 00:00:00 | | 2000-09-20 | 118,00 | 2.067.500 | 122,94 | 114,94 | 121,50 | 00:00:00 | | 2000-09-21 | 113,25 | 2.324.000 | 114,31 | 111,25 | 114,00 | 00:00:00 | | 2000-09-22 | 114,88 | 2.382.900 | 115,50 | 109,50 | 110,00 | 00:00:00 | | 2000-09-25 | 116,50 | 1.337.900 | 118,69 | 116,06 | 116,12 | 00:00:00 | | 2000-09-26 | 110,88 | 2.032.900 | 115,62 | 109,50 | 115,12 | 00:00:00 | | 2000-09-27 | 107,06 | 2.008.800 | 111,75 | 105,75 | 111,00 | 00:00:00 | | 2000-09-28 | 113,00 | 1.891.700 | 114,56 | 107,00 | 107,00 | 00:00:00 | | 2000-09-29 | 114,06 | 2.193.700 | 117,25 | 111,44 | 111,50 | 00:00:00 | | 2000-10-02 | 115,38 | 1.258.700 | 116,88 | 113,12 | 113,12 | 00:00:00 | | 2000-10-03 | 113,88 | 1.502.600 | 116,88 | 113,00 | 115,62 | 00:00:00 | | 2000-10-04 | 109,44 | 1.757.900 | 113,56 | 108,62 | 113,50 | 00:00:00 | | 2000-10-05 | 114,88 | 1.853.900 | 115,94 | 109,75 | 109,75 | 00:00:00 | | 2000-10-06 | 108,88 | 3.625.100 | 113,62 | 105,44 | 113,38 | 00:00:00 | | 2000-10-09 | 105,25 | 1.612.200 | 107,62 | 103,69 | 107,00 | 00:00:00 | | 2000-10-10 | 102,69 | 2.744.500 | 105,75 | 100,00 | 105,31 | 00:00:00 | | 2000-10-11 | 104,00 | 5.509.500 | 106,00 | 96,56 | 99,50 | 00:00:00 | | 2000-10-12 | 94,31 | 3.723.100 | 104,00 | 94,06 | 104,00 | 00:00:00 | | 2000-10-13 | 101,50 | 2.798.700 | 102,00 | 94,31 | 94,31 | 00:00:00 | | 2000-10-16 | 103,62 | 3.475.400 | 106,06 | 98,50 | 99,75 | 00:00:00 | | 2000-10-17 | 99,25 | 2.111.700 | 103,81 | 96,25 | 103,38 | 00:00:00 | | 2000-10-18 | 98,00 | 4.426.400 | 101,44 | 91,88 | 95,50 | 00:00:00 | | 2000-10-19 | 100,56 | 2.322.600 | 104,44 | 99,75 | 101,75 | 00:00:00 | | 2000-10-20 | 104,94 | 1.707.400 | 106,31 | 99,75 | 100,56 | 00:00:00 | | 2000-10-23 | 102,44 | 2.019.600 | 105,12 | 101,25 | 104,69 | 00:00:00 | | 2000-10-24 | 101,12 | 1.904.000 | 106,50 | 99,00 | 103,62 | 00:00:00 | | 2000-10-25 | 96,19 | 2.166.600 | 100,38 | 95,75 | 99,38 | 00:00:00 | | 2000-10-26 | 92,94 | 2.352.000 | 98,00 | 90,88 | 96,19 | 00:00:00 | | 2000-10-27 | 93,00 | 2.097.000 | 95,75 | 91,88 | 94,00 | 00:00:00 | | 2000-10-30 | 96,50 | 1.803.800 | 98,44 | 92,62 | 92,75 | 00:00:00 | | 2000-10-31 | 99,81 | 1.863.800 | 101,44 | 94,19 | 95,50 | 00:00:00 | | 2000-11-01 | 96,69 | 2.094.600 | 97,75 | 94,56 | 96,75 | 00:00:00 | | 2000-11-02 | 99,25 | 1.505.800 | 100,00 | 96,31 | 97,62 | 00:00:00 | | 2000-11-03 | 100,44 | 1.658.600 | 101,62 | 99,25 | 99,25 | 00:00:00 | | 2000-11-06 | 96,06 | 1.927.800 | 99,25 | 96,00 | 98,38 | 00:00:00 | | 2000-11-07 | 93,75 | 1.756.700 | 97,00 | 93,00 | 96,06 | 00:00:00 | | 2000-11-08 | 92,44 | 2.051.000 | 93,50 | 90,62 | 92,50 | 00:00:00 | | 2000-11-09 | 91,88 | 1.845.200 | 93,00 | 89,25 | 92,00 | 00:00:00 | | 2000-11-10 | 89,19 | 2.604.300 | 91,62 | 87,12 | 89,00 | 00:00:00 | | 2000-11-13 | 86,38 | 3.201.700 | 87,94 | 83,31 | 86,38 | 00:00:00 | | 2000-11-14 | 88,88 | 2.167.100 | 92,00 | 88,25 | 90,00 | 00:00:00 | | 2000-11-15 | 90,06 | 1.851.400 | 92,25 | 87,06 | 87,25 | 00:00:00 | | 2000-11-16 | 91,44 | 1.223.400 | 93,38 | 88,88 | 90,06 | 00:00:00 | | 2000-11-17 | 88,06 | 1.398.800 | 91,31 | 86,50 | 91,19 | 00:00:00 | | 2000-11-20 | 83,00 | 1.663.000 | 88,19 | 82,75 | 88,00 | 00:00:00 | | 2000-11-21 | 84,19 | 2.066.800 | 84,75 | 79,62 | 82,00 | 00:00:00 | | 2000-11-22 | 79,94 | 2.296.900 | 83,12 | 79,25 | 82,88 | 00:00:00 | | 2000-11-24 | 81,50 | 1.086.200 | 82,50 | 80,69 | 80,75 | 00:00:00 | | 2000-11-27 | 82,50 | 1.883.700 | 83,50 | 81,06 | 82,50 | 00:00:00 | | 2000-11-28 | 80,50 | 1.701.300 | 84,25 | 80,50 | 83,75 | 00:00:00 | | 2000-11-29 | 82,88 | 2.329.300 | 82,88 | 80,12 | 81,62 | 00:00:00 | | 2000-11-30 | 82,12 | 2.514.000 | 82,44 | 77,00 | 81,88 | 00:00:00 | | 2000-12-01 | 82,00 | 1.380.900 | 85,38 | 81,69 | 82,12 | 00:00:00 | | 2000-12-04 | 81,75 | 1.601.500 | 82,94 | 80,25 | 80,50 | 00:00:00 | | 2000-12-05 | 88,75 | 3.981.000 | 89,88 | 83,38 | 84,00 | 00:00:00 | | 2000-12-06 | 87,75 | 3.785.000 | 93,12 | 86,19 | 87,75 | 00:00:00 | | 2000-12-07 | 85,88 | 1.555.400 | 88,69 | 84,62 | 87,69 | 00:00:00 | | 2000-12-08 | 91,88 | 2.063.500 | 92,06 | 88,00 | 88,00 | 00:00:00 | | 2000-12-11 | 96,00 | 3.869.700 | 96,38 | 91,38 | 91,62 | 00:00:00 | | 2000-12-12 | 92,44 | 1.789.200 | 95,56 | 91,75 | 95,50 | 00:00:00 | | 2000-12-13 | 94,06 | 2.573.500 | 95,38 | 91,81 | 93,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
