|
 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 | | 2015-02-13 | 189,00 | 2.567.500 | 191,33 | 188,34 | 189,87 | 00:00:00 | | 2015-02-17 | 190,02 | 2.101.800 | 190,63 | 188,31 | 188,78 | 00:00:00 | | 2015-02-18 | 188,67 | 1.850.700 | 190,04 | 187,82 | 189,54 | 00:00:00 | | 2015-02-19 | 189,11 | 1.456.300 | 189,85 | 187,27 | 187,68 | 00:00:00 | | 2015-02-24 | 192,22 | 2.627.300 | 193,28 | 189,68 | 190,03 | 00:00:00 | | 2015-02-25 | 191,72 | 2.766.900 | 192,45 | 190,46 | 191,55 | 00:00:00 | | 2015-02-26 | 192,20 | 2.449.300 | 192,47 | 190,00 | 190,51 | 00:00:00 | | 2015-02-27 | 189,79 | 2.532.300 | 192,50 | 189,79 | 191,19 | 00:00:00 | | 2015-03-02 | 191,79 | 1.633.800 | 191,92 | 189,78 | 190,00 | 00:00:00 | | 2015-03-05 | 190,08 | 1.310.100 | 190,72 | 189,07 | 190,13 | 00:00:00 | | 2015-03-06 | 186,91 | 4.095.500 | 191,40 | 186,58 | 187,58 | 00:00:00 | | 2015-03-09 | 187,93 | 2.221.900 | 188,79 | 186,57 | 187,30 | 00:00:00 | | 2015-03-10 | 182,71 | 2.755.200 | 186,14 | 182,71 | 185,59 | 00:00:00 | | 2015-03-11 | 184,18 | 2.050.700 | 185,84 | 183,01 | 183,30 | 00:00:00 | | 2015-03-12 | 189,95 | 3.108.600 | 190,00 | 185,94 | 185,94 | 00:00:00 | | 2015-03-13 | 189,34 | 3.081.300 | 189,74 | 186,16 | 188,87 | 00:00:00 | | 2015-03-16 | 191,90 | 2.097.300 | 192,49 | 189,90 | 190,04 | 00:00:00 | | 2015-03-24 | 191,28 | 1.775.000 | 192,51 | 191,16 | 191,94 | 00:00:00 | | 2015-03-25 | 187,35 | 2.517.200 | 191,23 | 187,35 | 191,08 | 00:00:00 | | 2015-03-30 | 191,02 | 2.378.900 | 192,00 | 189,19 | 189,24 | 00:00:00 | | 2015-04-07 | 192,39 | 1.776.700 | 193,64 | 192,24 | 192,52 | 00:00:00 | | 2015-04-08 | 192,56 | 1.978.500 | 193,85 | 192,20 | 193,04 | 00:00:00 | | 2015-04-09 | 194,89 | 1.972.600 | 195,09 | 192,41 | 192,86 | 00:00:00 | | 2015-04-10 | 195,64 | 1.753.800 | 195,86 | 194,09 | 194,65 | 00:00:00 | | 2015-04-13 | 195,58 | 2.175.800 | 197,38 | 194,77 | 195,32 | 00:00:00 | | 2015-04-20 | 198,10 | 2.524.300 | 199,60 | 197,92 | 199,07 | 00:00:00 | | 2015-04-21 | 196,84 | 1.859.300 | 199,50 | 196,58 | 198,97 | 00:00:00 | | 2015-04-22 | 198,32 | 1.929.300 | 199,16 | 196,57 | 197,91 | 00:00:00 | | 2015-04-28 | 197,49 | 1.899.600 | 197,61 | 194,40 | 196,20 | 00:00:00 | | 2015-04-29 | 198,56 | 2.465.000 | 199,73 | 195,48 | 195,79 | 00:00:00 | | 2015-05-04 | 199,30 | 1.573.200 | 199,72 | 197,90 | 198,26 | 00:00:00 | | 2015-05-05 | 197,29 | 2.260.600 | 200,39 | 196,72 | 198,31 | 00:00:00 | | 2015-05-06 | 196,25 | 2.421.700 | 198,59 | 194,01 | 197,75 | 00:00:00 | | 2015-05-07 | 197,39 | 1.764.100 | 197,95 | 194,81 | 196,26 | 00:00:00 | | 2015-05-08 | 200,50 | 3.184.700 | 201,34 | 199,10 | 199,10 | 00:00:00 | | 2015-05-11 | 201,73 | 1.953.800 | 201,95 | 200,29 | 200,29 | 00:00:00 | | 2015-05-12 | 200,53 | 2.247.500 | 201,04 | 198,07 | 200,48 | 00:00:00 | | 2015-05-13 | 201,43 | 2.019.900 | 201,75 | 199,85 | 200,47 | 00:00:00 | | 2015-05-15 | 202,97 | 1.730.900 | 202,97 | 201,82 | 202,55 | 00:00:00 | | 2015-05-18 | 204,66 | 2.154.300 | 205,18 | 202,64 | 202,65 | 00:00:00 | | 2015-05-21 | 204,95 | 2.218.700 | 205,21 | 204,18 | 204,60 | 00:00:00 | | 2015-05-22 | 207,80 | 3.032.200 | 208,26 | 204,63 | 204,66 | 00:00:00 | | 2015-05-26 | 206,38 | 3.328.600 | 207,52 | 205,00 | 207,52 | 00:00:00 | | 2015-06-11 | 213,94 | 2.010.900 | 214,61 | 212,87 | 213,17 | 00:00:00 | | 2015-06-12 | 213,06 | 2.004.000 | 214,01 | 212,01 | 213,48 | 00:00:00 | | 2015-06-16 | 213,56 | 1.952.400 | 213,57 | 211,13 | 211,85 | 00:00:00 | | 2015-06-17 | 212,93 | 1.775.900 | 214,50 | 212,57 | 213,59 | 00:00:00 | | 2015-06-22 | 216,51 | 2.003.600 | 216,81 | 215,00 | 215,06 | 00:00:00 | | 2015-06-23 | 218,40 | 2.602.300 | 218,77 | 216,64 | 216,92 | 00:00:00 | | 2015-06-24 | 214,43 | 3.567.200 | 217,00 | 213,70 | 216,20 | 00:00:00 | | 2015-06-29 | 207,65 | 3.271.100 | 211,22 | 207,65 | 210,14 | 00:00:00 | | 2015-07-07 | 208,21 | 3.295.200 | 208,97 | 203,20 | 207,98 | 00:00:00 | | 2015-07-08 | 204,06 | 2.160.200 | 206,79 | 203,70 | 206,30 | 00:00:00 | | 2015-07-09 | 204,81 | 2.173.400 | 207,55 | 204,44 | 207,13 | 00:00:00 | | 2015-07-10 | 207,19 | 1.800.800 | 207,98 | 206,18 | 207,72 | 00:00:00 | | 2015-07-16 | 211,18 | 4.389.300 | 214,14 | 209,32 | 211,39 | 00:00:00 | | 2015-07-17 | 212,46 | 2.843.400 | 212,80 | 209,79 | 210,76 | 00:00:00 | | 2015-07-28 | 206,24 | 2.009.800 | 207,18 | 204,60 | 207,14 | 00:00:00 | | 2015-07-29 | 206,84 | 1.975.500 | 208,13 | 205,67 | 206,57 | 00:00:00 | | 2015-07-30 | 207,20 | 1.334.900 | 207,35 | 205,10 | 206,03 | 00:00:00 | | 2015-07-31 | 205,07 | 1.625.200 | 207,47 | 204,90 | 207,40 | 00:00:00 | | 2015-08-18 | 201,18 | 1.518.800 | 203,10 | 201,18 | 202,12 | 00:00:00 | | 2015-08-19 | 200,95 | 2.719.600 | 202,75 | 199,14 | 200,02 | 00:00:00 | | 2015-08-24 | 179,46 | 6.868.400 | 186,89 | 172,10 | 178,46 | 00:00:00 | | 2015-08-25 | 178,22 | 7.114.700 | 187,33 | 177,71 | 185,89 | 00:00:00 | | 2015-08-28 | 187,75 | 2.398.000 | 188,85 | 186,26 | 187,59 | 00:00:00 | | 2015-09-03 | 185,06 | 2.888.800 | 187,89 | 184,28 | 185,00 | 00:00:00 | | 2015-09-04 | 180,38 | 4.293.100 | 182,83 | 179,13 | 182,26 | 00:00:00 | | 2015-09-08 | 185,88 | 3.029.300 | 186,31 | 183,65 | 183,91 | 00:00:00 | | 2015-09-09 | 185,68 | 4.740.000 | 191,75 | 185,26 | 189,55 | 00:00:00 | | 2015-09-10 | 185,91 | 3.037.700 | 187,82 | 184,77 | 185,45 | 00:00:00 | | 2015-09-11 | 185,27 | 2.533.600 | 185,82 | 183,32 | 185,43 | 00:00:00 | | 2015-09-14 | 183,94 | 2.746.000 | 185,86 | 183,30 | 185,60 | 00:00:00 | | 2015-09-15 | 187,45 | 3.067.800 | 188,02 | 184,19 | 184,78 | 00:00:00 | | 2015-09-16 | 188,64 | 2.706.500 | 189,30 | 186,59 | 187,96 | 00:00:00 | | 2015-09-21 | 183,35 | 2.930.700 | 184,41 | 181,70 | 183,30 | 00:00:00 | | 2015-09-22 | 179,72 | 4.071.700 | 181,00 | 178,01 | 180,89 | 00:00:00 | | 2015-09-23 | 179,41 | 2.719.500 | 180,19 | 177,75 | 179,81 | 00:00:00 | | 2015-09-29 | 171,86 | 4.369.200 | 173,30 | 167,49 | 173,01 | 00:00:00 | | 2015-09-30 | 173,76 | 2.913.500 | 175,08 | 172,16 | 174,58 | 00:00:00 | | 2015-10-01 | 176,02 | 3.574.300 | 176,17 | 173,04 | 174,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
