|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 94,06 | 2.573.500 | 95,38 | 91,81 | 93,12 | 00:00:00 | | 2000-12-14 | 87,44 | 3.131.400 | 92,12 | 86,62 | 91,38 | 00:00:00 | | 2000-12-15 | 86,69 | 2.963.100 | 87,00 | 83,88 | 87,00 | 00:00:00 | | 2000-12-18 | 85,94 | 3.077.600 | 90,88 | 85,88 | 89,00 | 00:00:00 | | 2000-12-19 | 89,38 | 6.007.800 | 95,00 | 86,50 | 87,25 | 00:00:00 | | 2000-12-20 | 90,00 | 3.840.500 | 93,12 | 87,75 | 87,75 | 00:00:00 | | 2000-12-21 | 93,81 | 3.072.000 | 94,94 | 88,69 | 90,00 | 00:00:00 | | 2000-12-22 | 98,81 | 2.642.900 | 100,56 | 94,06 | 95,50 | 00:00:00 | | 2000-12-26 | 101,81 | 2.198.000 | 102,56 | 97,38 | 98,50 | 00:00:00 | | 2000-12-27 | 101,88 | 1.782.500 | 102,94 | 100,00 | 100,50 | 00:00:00 | | 2000-12-28 | 107,12 | 2.483.600 | 107,50 | 101,00 | 101,00 | 00:00:00 | | 2000-12-29 | 106,94 | 2.075.000 | 108,38 | 106,31 | 107,19 | 00:00:00 | | 2001-01-02 | 100,25 | 3.202.400 | 105,50 | 97,50 | 104,38 | 00:00:00 | | 2001-01-03 | 115,50 | 7.355.200 | 115,50 | 98,88 | 100,06 | 00:00:00 | | 2001-01-04 | 112,75 | 5.867.200 | 116,75 | 111,00 | 113,75 | 00:00:00 | | 2001-01-05 | 107,88 | 4.328.600 | 111,00 | 105,75 | 109,00 | 00:00:00 | | 2001-01-08 | 106,38 | 2.169.500 | 107,31 | 102,62 | 106,50 | 00:00:00 | | 2001-01-09 | 104,75 | 2.295.200 | 108,50 | 103,31 | 107,62 | 00:00:00 | | 2001-01-10 | 108,50 | 2.716.200 | 108,94 | 102,25 | 102,25 | 00:00:00 | | 2001-01-11 | 110,50 | 3.674.000 | 112,12 | 107,50 | 108,50 | 00:00:00 | | 2001-01-12 | 108,75 | 1.806.000 | 110,88 | 108,75 | 110,44 | 00:00:00 | | 2001-01-16 | 110,00 | 2.267.800 | 113,00 | 108,06 | 108,81 | 00:00:00 | | 2001-01-17 | 110,00 | 3.212.700 | 114,88 | 109,31 | 109,75 | 00:00:00 | | 2001-01-18 | 107,50 | 2.583.900 | 109,88 | 107,25 | 109,50 | 00:00:00 | | 2001-01-19 | 110,94 | 2.760.600 | 111,00 | 107,81 | 108,00 | 00:00:00 | | 2001-01-22 | 113,12 | 2.783.800 | 115,00 | 110,88 | 110,94 | 00:00:00 | | 2001-01-23 | 116,00 | 3.270.900 | 116,25 | 114,00 | 114,25 | 00:00:00 | | 2001-01-24 | 117,88 | 5.110.600 | 120,00 | 114,00 | 115,00 | 00:00:00 | | 2001-01-25 | 113,56 | 2.724.100 | 117,88 | 113,12 | 117,88 | 00:00:00 | | 2001-01-26 | 114,69 | 2.446.000 | 115,00 | 111,56 | 113,00 | 00:00:00 | | 2001-01-29 | 115,91 | 1.630.200 | 117,75 | 114,50 | 114,50 | 00:00:00 | | 2001-01-30 | 118,62 | 1.700.000 | 118,70 | 114,06 | 116,90 | 00:00:00 | | 2001-01-31 | 113,75 | 3.500.600 | 119,75 | 113,08 | 118,62 | 00:00:00 | | 2001-02-01 | 118,20 | 2.579.800 | 118,50 | 114,50 | 114,90 | 00:00:00 | | 2001-02-02 | 113,96 | 2.158.900 | 118,85 | 113,95 | 117,60 | 00:00:00 | | 2001-02-05 | 112,10 | 2.540.100 | 114,00 | 111,25 | 113,75 | 00:00:00 | | 2001-02-06 | 108,95 | 2.246.600 | 112,95 | 108,35 | 112,95 | 00:00:00 | | 2001-02-07 | 105,20 | 3.138.200 | 109,95 | 104,08 | 109,40 | 00:00:00 | | 2001-02-08 | 105,95 | 2.716.600 | 108,45 | 105,30 | 105,70 | 00:00:00 | | 2001-02-09 | 107,75 | 2.742.100 | 109,00 | 103,10 | 105,10 | 00:00:00 | | 2001-02-12 | 109,50 | 1.952.500 | 109,50 | 105,50 | 107,70 | 00:00:00 | | 2001-02-13 | 105,90 | 2.213.400 | 110,65 | 105,00 | 109,90 | 00:00:00 | | 2001-02-14 | 104,25 | 2.401.000 | 106,50 | 103,39 | 106,40 | 00:00:00 | | 2001-02-15 | 107,20 | 3.020.000 | 108,25 | 103,70 | 105,95 | 00:00:00 | | 2001-02-16 | 101,50 | 2.620.200 | 105,30 | 101,30 | 104,50 | 00:00:00 | | 2001-02-20 | 96,00 | 3.273.600 | 102,11 | 94,35 | 102,10 | 00:00:00 | | 2001-02-21 | 94,40 | 4.273.900 | 98,60 | 93,61 | 96,00 | 00:00:00 | | 2001-02-22 | 97,20 | 4.517.900 | 97,50 | 91,26 | 94,41 | 00:00:00 | | 2001-02-23 | 96,04 | 4.350.600 | 97,10 | 90,25 | 96,20 | 00:00:00 | | 2001-02-26 | 98,30 | 3.882.100 | 98,50 | 92,63 | 96,15 | 00:00:00 | | 2001-02-27 | 98,34 | 4.132.200 | 100,50 | 96,51 | 97,75 | 00:00:00 | | 2001-02-28 | 91,75 | 4.745.600 | 97,11 | 91,27 | 97,10 | 00:00:00 | | 2001-03-01 | 91,61 | 5.330.800 | 91,80 | 87,20 | 89,40 | 00:00:00 | | 2001-03-02 | 91,40 | 4.105.500 | 93,60 | 89,10 | 90,30 | 00:00:00 | | 2001-03-05 | 92,15 | 2.837.300 | 93,00 | 88,72 | 91,40 | 00:00:00 | | 2001-03-06 | 95,35 | 3.156.800 | 97,50 | 93,35 | 93,95 | 00:00:00 | | 2001-03-07 | 94,95 | 3.780.200 | 95,65 | 92,65 | 95,11 | 00:00:00 | | 2001-03-08 | 91,75 | 3.078.300 | 95,70 | 90,65 | 94,85 | 00:00:00 | | 2001-03-09 | 87,00 | 2.968.600 | 91,62 | 86,90 | 91,61 | 00:00:00 | | 2001-03-12 | 82,49 | 4.860.800 | 86,50 | 81,57 | 86,05 | 00:00:00 | | 2001-03-13 | 87,51 | 4.596.400 | 87,75 | 83,50 | 84,75 | 00:00:00 | | 2001-03-14 | 83,91 | 6.390.800 | 87,89 | 83,11 | 84,90 | 00:00:00 | | 2001-03-15 | 87,95 | 4.706.900 | 89,91 | 85,85 | 86,00 | 00:00:00 | | 2001-03-16 | 87,55 | 4.385.300 | 91,00 | 87,05 | 90,50 | 00:00:00 | | 2001-03-19 | 90,94 | 3.205.100 | 91,55 | 88,25 | 89,00 | 00:00:00 | | 2001-03-20 | 87,06 | 7.271.300 | 92,50 | 87,06 | 92,00 | 00:00:00 | | 2001-03-21 | 85,00 | 5.204.200 | 89,50 | 84,85 | 87,10 | 00:00:00 | | 2001-03-22 | 85,91 | 5.776.900 | 88,50 | 81,00 | 84,75 | 00:00:00 | | 2001-03-23 | 89,81 | 4.026.900 | 89,88 | 86,90 | 87,50 | 00:00:00 | | 2001-03-26 | 89,24 | 3.292.600 | 92,50 | 88,57 | 89,81 | 00:00:00 | | 2001-03-27 | 93,50 | 3.700.100 | 93,50 | 87,40 | 87,75 | 00:00:00 | | 2001-03-28 | 87,25 | 4.127.400 | 92,00 | 86,50 | 92,00 | 00:00:00 | | 2001-03-29 | 88,10 | 3.472.000 | 89,65 | 86,00 | 86,68 | 00:00:00 | | 2001-03-30 | 85,10 | 2.855.900 | 89,47 | 85,10 | 87,90 | 00:00:00 | | 2001-04-02 | 84,16 | 2.939.800 | 87,20 | 84,00 | 85,10 | 00:00:00 | | 2001-04-03 | 81,31 | 3.203.600 | 84,90 | 80,98 | 84,10 | 00:00:00 | | 2001-04-04 | 77,53 | 6.130.100 | 81,75 | 77,00 | 80,60 | 00:00:00 | | 2001-04-05 | 86,00 | 5.193.500 | 86,00 | 79,90 | 80,00 | 00:00:00 | | 2001-04-06 | 84,20 | 4.452.100 | 85,56 | 82,84 | 84,00 | 00:00:00 | | 2001-04-09 | 84,00 | 2.884.500 | 87,25 | 82,61 | 85,75 | 00:00:00 | | 2001-04-10 | 87,81 | 2.955.000 | 89,48 | 85,51 | 85,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
