|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 117,63 | 4.448.100 | 117,82 | 116,24 | 117,64 | 00:00:00 | | 2012-09-21 | 116,72 | 8.188.700 | 118,38 | 116,56 | 118,36 | 00:00:00 | | 2012-09-24 | 116,60 | 3.697.500 | 117,43 | 114,90 | 116,34 | 00:00:00 | | 2012-09-25 | 113,50 | 4.547.700 | 117,65 | 113,50 | 117,13 | 00:00:00 | | 2012-09-26 | 113,08 | 5.185.100 | 113,64 | 111,90 | 113,22 | 00:00:00 | | 2012-09-27 | 115,23 | 3.898.900 | 115,86 | 113,72 | 113,74 | 00:00:00 | | 2012-09-28 | 113,68 | 3.653.700 | 115,01 | 113,23 | 115,01 | 00:00:00 | | 2012-10-01 | 116,86 | 5.338.600 | 119,02 | 116,40 | 116,67 | 00:00:00 | | 2012-10-02 | 117,25 | 3.681.300 | 118,24 | 117,09 | 117,55 | 00:00:00 | | 2012-10-03 | 117,91 | 3.036.400 | 118,17 | 116,22 | 117,62 | 00:00:00 | | 2012-10-04 | 119,90 | 3.743.200 | 120,36 | 117,93 | 118,66 | 00:00:00 | | 2012-10-05 | 119,31 | 3.938.300 | 121,40 | 118,58 | 120,83 | 00:00:00 | | 2012-10-08 | 119,46 | 2.140.400 | 119,72 | 118,15 | 118,28 | 00:00:00 | | 2012-10-09 | 119,63 | 3.260.600 | 120,74 | 119,02 | 119,39 | 00:00:00 | | 2012-10-10 | 120,08 | 2.829.600 | 120,25 | 119,06 | 119,50 | 00:00:00 | | 2012-10-11 | 121,99 | 4.707.200 | 122,94 | 120,75 | 120,95 | 00:00:00 | | 2012-10-12 | 120,20 | 4.054.900 | 122,28 | 119,89 | 121,62 | 00:00:00 | | 2012-10-15 | 124,50 | 6.412.000 | 124,61 | 120,75 | 121,70 | 00:00:00 | | 2012-10-16 | 123,22 | 10.115.900 | 125,97 | 122,35 | 124,23 | 00:00:00 | | 2012-10-17 | 124,92 | 6.712.400 | 125,05 | 123,05 | 123,32 | 00:00:00 | | 2012-10-18 | 125,15 | 5.375.100 | 126,48 | 123,19 | 123,80 | 00:00:00 | | 2012-10-19 | 123,62 | 5.876.400 | 125,17 | 123,02 | 124,46 | 00:00:00 | | 2012-10-22 | 122,77 | 3.643.000 | 124,36 | 121,92 | 122,02 | 00:00:00 | | 2012-10-23 | 119,00 | 5.818.500 | 121,66 | 118,12 | 120,47 | 00:00:00 | | 2012-10-24 | 119,77 | 3.662.000 | 121,35 | 119,77 | 119,83 | 00:00:00 | | 2012-10-25 | 119,72 | 4.128.800 | 122,19 | 118,65 | 120,83 | 00:00:00 | | 2012-10-26 | 119,44 | 3.960.900 | 120,38 | 118,38 | 119,24 | 00:00:00 | | 2012-10-31 | 122,39 | 3.679.700 | 122,60 | 119,66 | 119,73 | 00:00:00 | | 2012-11-01 | 124,85 | 3.336.200 | 124,88 | 122,36 | 122,82 | 00:00:00 | | 2012-11-02 | 123,25 | 3.188.800 | 125,89 | 123,06 | 125,35 | 00:00:00 | | 2012-11-05 | 124,08 | 2.568.700 | 124,46 | 122,11 | 123,19 | 00:00:00 | | 2012-11-06 | 126,25 | 3.986.000 | 126,73 | 124,30 | 124,33 | 00:00:00 | | 2012-11-07 | 117,98 | 7.052.600 | 123,12 | 117,97 | 122,80 | 00:00:00 | | 2012-11-08 | 115,27 | 6.252.100 | 119,84 | 115,26 | 119,21 | 00:00:00 | | 2012-11-09 | 116,15 | 4.823.100 | 117,85 | 113,84 | 114,71 | 00:00:00 | | 2012-11-12 | 117,24 | 2.453.600 | 117,84 | 116,30 | 116,79 | 00:00:00 | | 2012-11-13 | 116,47 | 3.156.600 | 118,35 | 115,08 | 115,89 | 00:00:00 | | 2012-11-14 | 114,24 | 3.885.700 | 117,45 | 113,88 | 116,65 | 00:00:00 | | 2012-11-15 | 115,44 | 3.702.900 | 116,36 | 113,91 | 114,51 | 00:00:00 | | 2012-11-16 | 115,84 | 4.515.900 | 116,57 | 114,23 | 115,53 | 00:00:00 | | 2012-11-19 | 118,30 | 3.868.600 | 119,19 | 117,19 | 117,20 | 00:00:00 | | 2012-11-20 | 118,09 | 3.304.000 | 118,75 | 117,37 | 117,93 | 00:00:00 | | 2012-11-21 | 117,70 | 2.075.200 | 118,23 | 116,83 | 118,18 | 00:00:00 | | 2012-11-23 | 120,31 | 1.977.500 | 120,31 | 118,27 | 118,67 | 00:00:00 | | 2012-11-26 | 120,94 | 3.371.000 | 120,95 | 118,50 | 119,16 | 00:00:00 | | 2012-11-27 | 118,41 | 3.875.200 | 121,34 | 118,38 | 120,50 | 00:00:00 | | 2012-11-28 | 119,33 | 3.811.200 | 119,33 | 116,57 | 117,25 | 00:00:00 | | 2012-11-29 | 118,73 | 2.980.800 | 120,45 | 118,52 | 120,00 | 00:00:00 | | 2012-11-30 | 117,79 | 4.264.300 | 119,44 | 117,69 | 117,96 | 00:00:00 | | 2012-12-03 | 118,40 | 3.613.900 | 119,64 | 118,07 | 118,42 | 00:00:00 | | 2012-12-04 | 116,58 | 3.591.600 | 118,39 | 116,20 | 118,12 | 00:00:00 | | 2012-12-05 | 117,13 | 3.262.100 | 117,90 | 116,00 | 117,02 | 00:00:00 | | 2012-12-06 | 117,20 | 2.330.900 | 117,48 | 116,20 | 117,22 | 00:00:00 | | 2012-12-07 | 116,57 | 3.960.500 | 118,00 | 116,14 | 117,77 | 00:00:00 | | 2012-12-10 | 117,01 | 3.331.900 | 117,17 | 115,62 | 116,61 | 00:00:00 | | 2012-12-11 | 118,86 | 5.696.500 | 119,80 | 117,04 | 117,56 | 00:00:00 | | 2012-12-12 | 118,09 | 5.372.400 | 119,98 | 118,08 | 119,29 | 00:00:00 | | 2012-12-13 | 118,50 | 3.329.100 | 119,16 | 117,59 | 117,81 | 00:00:00 | | 2012-12-14 | 119,36 | 3.717.200 | 120,07 | 118,30 | 118,45 | 00:00:00 | | 2012-12-17 | 123,49 | 5.476.700 | 123,49 | 120,03 | 120,19 | 00:00:00 | | 2012-12-18 | 127,77 | 8.040.300 | 128,00 | 124,49 | 124,82 | 00:00:00 | | 2012-12-19 | 127,25 | 5.525.400 | 129,30 | 126,81 | 128,67 | 00:00:00 | | 2012-12-20 | 129,72 | 4.402.500 | 129,72 | 126,62 | 127,35 | 00:00:00 | | 2012-12-21 | 128,44 | 6.393.300 | 128,95 | 125,63 | 126,63 | 00:00:00 | | 2012-12-24 | 127,54 | 1.359.300 | 128,50 | 127,40 | 127,87 | 00:00:00 | | 2012-12-26 | 127,16 | 2.210.100 | 129,30 | 127,11 | 128,16 | 00:00:00 | | 2012-12-27 | 126,67 | 3.263.500 | 128,30 | 124,57 | 127,55 | 00:00:00 | | 2012-12-28 | 125,52 | 1.859.200 | 126,62 | 125,34 | 125,73 | 00:00:00 | | 2012-12-31 | 127,56 | 3.623.000 | 127,68 | 124,79 | 125,42 | 00:00:00 | | 2013-01-02 | 131,66 | 4.449.000 | 131,66 | 129,62 | 131,30 | 00:00:00 | | 2013-01-03 | 130,94 | 4.584.600 | 131,78 | 130,07 | 131,70 | 00:00:00 | | 2013-01-04 | 134,51 | 5.234.600 | 134,64 | 130,32 | 130,93 | 00:00:00 | | 2013-01-07 | 134,26 | 3.556.900 | 134,51 | 132,88 | 134,12 | 00:00:00 | | 2013-01-08 | 133,05 | 2.760.200 | 133,95 | 132,70 | 133,71 | 00:00:00 | | 2013-01-09 | 134,32 | 3.666.500 | 134,43 | 133,27 | 133,40 | 00:00:00 | | 2013-01-10 | 137,37 | 5.960.700 | 138,15 | 134,13 | 135,07 | 00:00:00 | | 2013-01-11 | 137,13 | 3.211.700 | 137,17 | 136,13 | 137,02 | 00:00:00 | | 2013-01-14 | 136,13 | 2.855.800 | 137,32 | 135,66 | 137,19 | 00:00:00 | | 2013-01-15 | 135,59 | 4.322.800 | 137,26 | 135,12 | 135,55 | 00:00:00 | | 2013-01-16 | 141,09 | 10.650.800 | 141,58 | 137,90 | 138,94 | 00:00:00 | | 2013-01-17 | 141,01 | 6.596.000 | 141,95 | 139,62 | 140,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
