|
 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 | | 2013-10-11 | 160,00 | 3.124.900 | 160,49 | 157,52 | 158,49 | 00:00:00 | | 2013-10-15 | 157,63 | 3.038.000 | 160,04 | 157,51 | 159,81 | 00:00:00 | | 2013-10-17 | 158,32 | 7.510.900 | 159,20 | 155,99 | 156,48 | 00:00:00 | | 2013-10-18 | 158,69 | 4.982.100 | 159,70 | 156,68 | 158,84 | 00:00:00 | | 2013-11-04 | 163,16 | 1.711.000 | 163,24 | 161,59 | 162,42 | 00:00:00 | | 2013-11-12 | 162,89 | 2.239.600 | 164,38 | 162,13 | 163,10 | 00:00:00 | | 2013-11-13 | 162,94 | 3.398.300 | 163,71 | 161,20 | 161,78 | 00:00:00 | | 2013-11-19 | 166,60 | 2.673.800 | 168,00 | 165,63 | 165,87 | 00:00:00 | | 2013-11-20 | 165,00 | 2.793.100 | 167,25 | 164,86 | 166,76 | 00:00:00 | | 2013-11-25 | 169,48 | 3.101.700 | 170,50 | 168,50 | 168,50 | 00:00:00 | | 2013-11-26 | 168,04 | 2.953.400 | 170,69 | 168,00 | 169,36 | 00:00:00 | | 2013-11-27 | 168,22 | 2.285.300 | 168,81 | 166,87 | 168,05 | 00:00:00 | | 2013-11-29 | 168,94 | 2.018.700 | 170,38 | 167,69 | 167,89 | 00:00:00 | | 2013-12-05 | 165,56 | 3.564.100 | 167,96 | 165,35 | 167,41 | 00:00:00 | | 2013-12-06 | 167,21 | 2.708.500 | 167,96 | 164,77 | 167,58 | 00:00:00 | | 2013-12-09 | 167,67 | 2.589.500 | 169,13 | 166,84 | 168,00 | 00:00:00 | | 2013-12-10 | 169,73 | 4.221.000 | 172,20 | 167,52 | 167,87 | 00:00:00 | | 2013-12-11 | 167,60 | 2.963.000 | 169,83 | 167,13 | 169,51 | 00:00:00 | | 2013-12-12 | 168,33 | 2.906.300 | 168,96 | 166,52 | 166,59 | 00:00:00 | | 2013-12-13 | 168,39 | 2.490.600 | 169,29 | 167,60 | 168,59 | 00:00:00 | | 2013-12-16 | 170,95 | 2.967.800 | 171,49 | 169,09 | 169,31 | 00:00:00 | | 2013-12-19 | 174,77 | 3.094.400 | 175,80 | 174,00 | 174,61 | 00:00:00 | | 2013-12-20 | 175,16 | 3.754.300 | 175,79 | 173,75 | 174,66 | 00:00:00 | | 2013-12-23 | 176,47 | 1.585.300 | 176,69 | 175,50 | 175,88 | 00:00:00 | | 2013-12-26 | 176,45 | 1.320.100 | 176,76 | 175,18 | 176,60 | 00:00:00 | | 2013-12-27 | 176,35 | 1.716.900 | 176,45 | 175,57 | 176,39 | 00:00:00 | | 2013-12-30 | 175,73 | 1.241.000 | 177,12 | 175,26 | 176,50 | 00:00:00 | | 2014-01-02 | 176,89 | 1.982.100 | 178,38 | 176,36 | 176,95 | 00:00:00 | | 2014-01-03 | 178,15 | 2.147.400 | 178,85 | 176,22 | 176,35 | 00:00:00 | | 2014-01-06 | 179,37 | 2.954.000 | 181,13 | 178,88 | 179,15 | 00:00:00 | | 2014-01-13 | 175,88 | 2.823.800 | 178,30 | 175,69 | 178,30 | 00:00:00 | | 2014-01-14 | 176,60 | 2.208.800 | 177,50 | 175,71 | 176,26 | 00:00:00 | | 2014-01-15 | 178,75 | 3.540.200 | 179,74 | 177,00 | 177,00 | 00:00:00 | | 2014-01-21 | 173,20 | 5.141.200 | 175,59 | 171,34 | 175,10 | 00:00:00 | | 2014-01-23 | 170,75 | 3.977.700 | 172,42 | 169,02 | 172,42 | 00:00:00 | | 2014-01-24 | 167,64 | 4.156.200 | 169,96 | 167,22 | 168,53 | 00:00:00 | | 2014-01-27 | 164,69 | 5.589.600 | 167,60 | 163,43 | 167,08 | 00:00:00 | | 2014-01-28 | 166,25 | 3.170.400 | 166,55 | 164,59 | 165,03 | 00:00:00 | | 2014-01-29 | 163,90 | 3.473.700 | 166,10 | 163,62 | 163,97 | 00:00:00 | | 2014-02-03 | 159,82 | 5.079.700 | 165,52 | 159,77 | 165,15 | 00:00:00 | | 2014-02-04 | 161,76 | 3.346.600 | 162,57 | 159,85 | 160,90 | 00:00:00 | | 2014-02-05 | 160,42 | 3.212.900 | 162,65 | 160,32 | 160,59 | 00:00:00 | | 2014-02-10 | 161,00 | 4.321.700 | 161,77 | 160,28 | 161,02 | 00:00:00 | | 2014-02-27 | 165,38 | 3.806.600 | 165,79 | 162,34 | 162,66 | 00:00:00 | | 2014-02-28 | 166,45 | 4.291.500 | 167,82 | 164,57 | 164,81 | 00:00:00 | | 2014-03-03 | 164,74 | 3.122.900 | 165,31 | 163,66 | 164,22 | 00:00:00 | | 2014-03-04 | 168,73 | 3.400.500 | 168,76 | 166,20 | 166,64 | 00:00:00 | | 2014-03-05 | 171,90 | 4.451.200 | 172,90 | 168,25 | 168,80 | 00:00:00 | | 2014-03-06 | 172,60 | 3.403.500 | 174,00 | 172,49 | 172,71 | 00:00:00 | | 2014-03-07 | 174,26 | 4.088.900 | 175,59 | 173,11 | 173,98 | 00:00:00 | | 2014-03-11 | 169,89 | 3.832.300 | 173,96 | 169,85 | 173,96 | 00:00:00 | | 2014-03-12 | 169,72 | 2.550.000 | 169,99 | 167,81 | 169,13 | 00:00:00 | | 2014-03-13 | 166,70 | 3.400.600 | 171,24 | 166,57 | 170,48 | 00:00:00 | | 2014-03-14 | 165,35 | 2.751.500 | 167,40 | 165,03 | 166,90 | 00:00:00 | | 2014-03-17 | 166,84 | 3.198.000 | 168,80 | 166,33 | 166,38 | 00:00:00 | | 2014-03-24 | 165,72 | 2.711.900 | 167,98 | 165,10 | 167,13 | 00:00:00 | | 2014-03-27 | 162,29 | 3.859.500 | 163,31 | 160,77 | 161,80 | 00:00:00 | | 2014-03-28 | 162,30 | 2.606.300 | 164,19 | 161,29 | 162,21 | 00:00:00 | | 2014-04-03 | 166,09 | 2.307.600 | 167,67 | 165,00 | 167,31 | 00:00:00 | | 2014-04-04 | 163,24 | 3.262.500 | 167,04 | 162,85 | 167,01 | 00:00:00 | | 2014-04-08 | 156,56 | 6.839.900 | 158,76 | 155,48 | 158,70 | 00:00:00 | | 2014-04-09 | 158,16 | 3.998.600 | 159,00 | 156,42 | 157,11 | 00:00:00 | | 2014-04-21 | 157,80 | 4.520.500 | 158,27 | 156,23 | 157,50 | 00:00:00 | | 2014-04-24 | 160,85 | 2.898.400 | 162,11 | 160,59 | 161,04 | 00:00:00 | | 2014-04-25 | 158,24 | 3.291.000 | 160,77 | 157,91 | 160,48 | 00:00:00 | | 2014-04-29 | 158,24 | 2.122.100 | 158,38 | 156,64 | 157,03 | 00:00:00 | | 2014-05-02 | 25,56 | 1.177.200 | 25,58 | 25,45 | 25,45 | 00:00:00 | | 2014-05-12 | 159,55 | 2.256.100 | 159,95 | 157,91 | 157,91 | 00:00:00 | | 2014-05-15 | 156,64 | 2.756.200 | 158,96 | 155,92 | 158,69 | 00:00:00 | | 2014-05-16 | 156,43 | 2.845.600 | 156,97 | 154,84 | 155,61 | 00:00:00 | | 2014-05-27 | 161,77 | 3.248.800 | 163,43 | 160,58 | 161,12 | 00:00:00 | | 2014-06-12 | 165,96 | 2.286.800 | 166,65 | 165,02 | 165,76 | 00:00:00 | | 2014-06-13 | 165,89 | 1.746.400 | 167,07 | 165,42 | 166,17 | 00:00:00 | | 2014-06-19 | 169,73 | 2.289.800 | 170,16 | 168,93 | 170,00 | 00:00:00 | | 2014-06-20 | 169,84 | 4.676.500 | 171,08 | 169,42 | 170,32 | 00:00:00 | | 2014-06-24 | 168,23 | 1.595.000 | 170,55 | 167,95 | 169,55 | 00:00:00 | | 2014-06-25 | 168,38 | 1.601.200 | 169,02 | 167,40 | 167,82 | 00:00:00 | | 2014-06-26 | 168,01 | 2.131.200 | 168,11 | 166,37 | 167,00 | 00:00:00 | | 2014-06-27 | 166,78 | 3.111.200 | 167,65 | 166,37 | 167,25 | 00:00:00 | | 2014-07-01 | 166,81 | 2.935.500 | 168,27 | 166,06 | 166,35 | 00:00:00 | | 2014-07-02 | 166,89 | 1.860.000 | 167,81 | 166,57 | 167,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
