|
 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 | | 2013-01-17 | 141,01 | 6.596.000 | 141,95 | 139,62 | 140,89 | 00:00:00 | | 2013-01-18 | 144,45 | 7.349.000 | 144,81 | 141,24 | 141,35 | 00:00:00 | | 2013-01-22 | 145,95 | 5.158.400 | 146,28 | 143,34 | 144,01 | 00:00:00 | | 2013-01-23 | 145,56 | 3.948.700 | 145,94 | 144,81 | 145,78 | 00:00:00 | | 2013-01-24 | 144,96 | 4.625.800 | 146,74 | 144,06 | 145,00 | 00:00:00 | | 2013-01-29 | 147,10 | 4.519.800 | 147,50 | 143,84 | 144,10 | 00:00:00 | | 2013-01-30 | 147,15 | 4.083.100 | 147,42 | 145,91 | 146,81 | 00:00:00 | | 2013-02-04 | 147,52 | 4.679.400 | 148,95 | 146,62 | 148,25 | 00:00:00 | | 2013-02-19 | 158,65 | 5.103.400 | 159,00 | 155,25 | 155,69 | 00:00:00 | | 2013-02-28 | 149,76 | 4.956.000 | 152,40 | 149,76 | 151,35 | 00:00:00 | | 2013-03-04 | 152,18 | 3.209.200 | 152,47 | 149,71 | 150,01 | 00:00:00 | | 2013-03-07 | 156,62 | 3.886.300 | 157,19 | 154,50 | 154,70 | 00:00:00 | | 2013-03-08 | 152,98 | 6.615.000 | 156,23 | 152,01 | 155,89 | 00:00:00 | | 2013-03-11 | 153,30 | 3.586.400 | 154,32 | 152,36 | 152,45 | 00:00:00 | | 2013-03-12 | 151,85 | 3.432.200 | 153,80 | 150,46 | 153,30 | 00:00:00 | | 2013-03-13 | 151,91 | 3.356.400 | 152,87 | 150,58 | 152,03 | 00:00:00 | | 2013-03-18 | 151,95 | 3.788.100 | 153,11 | 150,89 | 152,53 | 00:00:00 | | 2013-03-19 | 148,84 | 4.726.900 | 153,09 | 147,82 | 152,61 | 00:00:00 | | 2013-03-20 | 150,13 | 2.883.800 | 151,48 | 149,25 | 150,02 | 00:00:00 | | 2013-03-21 | 145,38 | 4.704.000 | 150,22 | 145,37 | 149,29 | 00:00:00 | | 2013-03-22 | 146,60 | 3.456.800 | 147,70 | 145,61 | 146,51 | 00:00:00 | | 2013-03-28 | 147,15 | 3.701.300 | 149,06 | 147,13 | 148,12 | 00:00:00 | | 2013-04-02 | 146,68 | 3.374.100 | 147,49 | 144,77 | 145,27 | 00:00:00 | | 2013-04-03 | 143,41 | 4.373.300 | 146,87 | 142,18 | 146,76 | 00:00:00 | | 2013-04-15 | 146,46 | 5.554.900 | 151,45 | 145,53 | 148,75 | 00:00:00 | | 2013-04-17 | 140,60 | 6.361.500 | 143,60 | 138,05 | 142,99 | 00:00:00 | | 2013-04-18 | 138,60 | 4.819.700 | 140,90 | 137,42 | 140,09 | 00:00:00 | | 2013-04-25 | 144,76 | 2.637.400 | 146,05 | 143,75 | 144,11 | 00:00:00 | | 2013-04-26 | 144,11 | 2.235.200 | 145,41 | 143,07 | 144,50 | 00:00:00 | | 2013-05-06 | 148,45 | 3.740.400 | 149,54 | 145,64 | 145,92 | 00:00:00 | | 2013-05-07 | 149,32 | 3.137.600 | 149,94 | 147,55 | 149,41 | 00:00:00 | | 2013-05-08 | 150,26 | 3.519.200 | 150,99 | 148,40 | 149,13 | 00:00:00 | | 2013-05-13 | 149,63 | 2.975.200 | 150,33 | 147,06 | 147,67 | 00:00:00 | | 2013-05-16 | 154,47 | 3.233.800 | 157,49 | 153,96 | 154,73 | 00:00:00 | | 2013-05-17 | 158,18 | 4.177.000 | 158,70 | 155,00 | 155,41 | 00:00:00 | | 2013-05-20 | 158,90 | 4.010.100 | 160,49 | 157,52 | 157,58 | 00:00:00 | | 2013-05-29 | 162,87 | 4.969.100 | 164,13 | 159,41 | 159,74 | 00:00:00 | | 2013-05-30 | 164,35 | 4.336.200 | 165,45 | 161,00 | 162,66 | 00:00:00 | | 2013-06-03 | 163,56 | 4.557.300 | 163,74 | 159,79 | 161,56 | 00:00:00 | | 2013-06-06 | 159,68 | 3.243.900 | 159,79 | 156,34 | 158,30 | 00:00:00 | | 2013-06-07 | 166,01 | 5.690.300 | 166,17 | 160,59 | 160,97 | 00:00:00 | | 2013-06-10 | 167,49 | 3.914.200 | 168,20 | 165,29 | 166,70 | 00:00:00 | | 2013-06-20 | 155,41 | 6.488.600 | 159,99 | 154,84 | 159,15 | 00:00:00 | | 2013-06-21 | 154,25 | 5.390.200 | 157,26 | 152,30 | 157,00 | 00:00:00 | | 2013-06-27 | 153,51 | 2.654.900 | 154,99 | 152,61 | 153,03 | 00:00:00 | | 2013-06-28 | 151,25 | 3.011.300 | 152,77 | 151,00 | 152,69 | 00:00:00 | | 2013-07-01 | 151,75 | 2.496.100 | 154,10 | 151,70 | 152,78 | 00:00:00 | | 2013-07-02 | 150,92 | 3.091.600 | 153,19 | 149,90 | 151,16 | 00:00:00 | | 2013-07-03 | 150,43 | 1.267.700 | 151,42 | 149,28 | 149,62 | 00:00:00 | | 2013-07-05 | 153,24 | 2.243.700 | 153,29 | 151,50 | 152,30 | 00:00:00 | | 2013-07-08 | 153,81 | 2.699.100 | 154,80 | 152,88 | 154,58 | 00:00:00 | | 2013-07-09 | 156,94 | 3.127.100 | 157,44 | 153,17 | 154,99 | 00:00:00 | | 2013-07-10 | 155,83 | 2.445.400 | 157,62 | 154,67 | 156,57 | 00:00:00 | | 2013-07-18 | 164,06 | 3.462.700 | 164,58 | 161,50 | 161,58 | 00:00:00 | | 2013-07-19 | 164,36 | 3.329.700 | 164,85 | 162,58 | 163,75 | 00:00:00 | | 2013-07-22 | 166,25 | 2.741.100 | 166,33 | 163,88 | 163,95 | 00:00:00 | | 2013-07-23 | 166,26 | 2.545.400 | 167,41 | 165,48 | 166,50 | 00:00:00 | | 2013-07-24 | 165,04 | 2.548.100 | 166,89 | 164,44 | 166,75 | 00:00:00 | | 2013-07-25 | 165,91 | 2.236.200 | 166,00 | 163,69 | 164,28 | 00:00:00 | | 2013-07-26 | 165,26 | 2.372.200 | 165,65 | 164,27 | 165,05 | 00:00:00 | | 2013-07-29 | 163,17 | 2.823.600 | 164,83 | 162,02 | 164,63 | 00:00:00 | | 2013-08-01 | 167,49 | 3.237.600 | 167,90 | 164,88 | 165,74 | 00:00:00 | | 2013-08-02 | 167,62 | 1.866.700 | 167,90 | 166,46 | 166,83 | 00:00:00 | | 2013-08-06 | 164,78 | 3.598.500 | 168,28 | 164,47 | 168,07 | 00:00:00 | | 2013-08-07 | 163,45 | 2.131.000 | 164,23 | 162,05 | 164,00 | 00:00:00 | | 2013-08-15 | 160,75 | 2.206.900 | 161,97 | 160,07 | 161,91 | 00:00:00 | | 2013-08-16 | 160,66 | 2.024.300 | 162,29 | 160,03 | 160,28 | 00:00:00 | | 2013-08-26 | 157,90 | 1.867.000 | 160,70 | 157,75 | 158,41 | 00:00:00 | | 2013-08-28 | 152,97 | 2.343.200 | 154,15 | 151,45 | 153,00 | 00:00:00 | | 2013-08-29 | 153,63 | 2.133.000 | 154,68 | 152,09 | 152,37 | 00:00:00 | | 2013-09-03 | 154,76 | 2.464.800 | 156,04 | 153,52 | 154,48 | 00:00:00 | | 2013-09-06 | 156,66 | 2.464.000 | 157,71 | 153,42 | 156,98 | 00:00:00 | | 2013-09-09 | 159,49 | 2.150.400 | 159,70 | 157,16 | 157,41 | 00:00:00 | | 2013-09-10 | 165,14 | 5.265.900 | 165,53 | 162,56 | 162,98 | 00:00:00 | | 2013-09-11 | 165,06 | 2.233.100 | 165,79 | 163,78 | 164,93 | 00:00:00 | | 2013-09-16 | 167,03 | 3.553.100 | 168,57 | 165,19 | 166,31 | 00:00:00 | | 2013-09-23 | 165,25 | 4.816.200 | 168,46 | 164,72 | 168,18 | 00:00:00 | | 2013-09-30 | 158,21 | 2.803.600 | 159,14 | 156,57 | 157,72 | 00:00:00 | | 2013-10-07 | 154,25 | 2.618.000 | 156,20 | 154,22 | 155,17 | 00:00:00 | | 2013-10-10 | 158,01 | 3.639.000 | 158,24 | 156,00 | 156,83 | 00:00:00 | | 2013-10-11 | 160,00 | 3.124.900 | 160,49 | 157,52 | 158,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
