|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-01 | 176,02 | 3.574.300 | 176,17 | 173,04 | 174,40 | 00:00:00 | | 2015-10-02 | 177,01 | 4.437.600 | 177,10 | 169,87 | 172,14 | 00:00:00 | | 2015-10-06 | 180,32 | 1.825.600 | 181,28 | 179,47 | 180,20 | 00:00:00 | | 2015-10-09 | 179,19 | 3.300.500 | 182,29 | 178,21 | 180,96 | 00:00:00 | | 2015-10-13 | 180,97 | 2.878.600 | 183,14 | 179,50 | 179,57 | 00:00:00 | | 2015-10-14 | 179,51 | 3.233.200 | 182,22 | 179,14 | 180,73 | 00:00:00 | | 2015-10-15 | 184,96 | 5.669.400 | 185,75 | 175,76 | 176,73 | 00:00:00 | | 2015-10-16 | 185,18 | 2.948.900 | 186,65 | 183,63 | 185,12 | 00:00:00 | | 2015-10-27 | 186,31 | 1.858.800 | 186,83 | 184,50 | 186,00 | 00:00:00 | | 2015-10-28 | 191,32 | 3.226.000 | 191,48 | 186,17 | 186,71 | 00:00:00 | | 2015-10-29 | 189,89 | 3.064.700 | 191,96 | 189,33 | 191,00 | 00:00:00 | | 2015-10-30 | 187,50 | 2.747.800 | 190,09 | 187,24 | 189,76 | 00:00:00 | | 2015-11-03 | 190,69 | 2.401.100 | 191,87 | 189,05 | 189,25 | 00:00:00 | | 2015-11-04 | 191,65 | 2.167.700 | 192,89 | 190,31 | 191,00 | 00:00:00 | | 2015-11-05 | 192,02 | 2.182.800 | 193,28 | 191,00 | 192,54 | 00:00:00 | | 2015-11-06 | 199,17 | 4.255.400 | 199,47 | 195,90 | 196,00 | 00:00:00 | | 2015-11-09 | 196,76 | 2.592.100 | 199,90 | 196,32 | 199,04 | 00:00:00 | | 2015-11-10 | 197,81 | 1.997.200 | 198,22 | 195,28 | 196,58 | 00:00:00 | | 2015-11-11 | 197,39 | 1.637.500 | 198,93 | 196,73 | 198,29 | 00:00:00 | | 2015-11-16 | 192,16 | 3.516.300 | 192,16 | 188,01 | 189,99 | 00:00:00 | | 2015-11-23 | 189,19 | 2.470.900 | 191,49 | 188,52 | 191,30 | 00:00:00 | | 2015-11-24 | 188,67 | 2.575.800 | 189,80 | 186,56 | 188,02 | 00:00:00 | | 2015-11-25 | 189,15 | 1.489.300 | 189,77 | 188,15 | 188,99 | 00:00:00 | | 2015-11-27 | 190,47 | 1.092.700 | 191,19 | 188,85 | 189,16 | 00:00:00 | | 2015-11-30 | 190,02 | 3.320.200 | 191,08 | 189,24 | 190,50 | 00:00:00 | | 2015-12-01 | 193,07 | 4.140.900 | 193,15 | 190,01 | 191,22 | 00:00:00 | | 2015-12-02 | 190,26 | 1.810.900 | 193,84 | 189,80 | 193,30 | 00:00:00 | | 2015-12-03 | 185,20 | 3.599.000 | 191,65 | 184,73 | 190,66 | 00:00:00 | | 2015-12-04 | 189,99 | 3.373.900 | 190,62 | 184,75 | 185,61 | 00:00:00 | | 2015-12-08 | 182,92 | 2.660.300 | 184,47 | 181,84 | 183,92 | 00:00:00 | | 2015-12-09 | 180,71 | 3.563.800 | 184,85 | 179,83 | 182,02 | 00:00:00 | | 2015-12-17 | 182,61 | 2.795.100 | 187,89 | 182,61 | 186,88 | 00:00:00 | | 2015-12-18 | 175,49 | 6.577.400 | 181,90 | 175,39 | 181,20 | 00:00:00 | | 2015-12-21 | 177,75 | 2.452.100 | 178,15 | 175,83 | 177,50 | 00:00:00 | | 2015-12-24 | 182,47 | 1.107.600 | 183,17 | 182,02 | 182,27 | 00:00:00 | | 2015-12-28 | 181,62 | 1.718.000 | 181,93 | 179,84 | 181,77 | 00:00:00 | | 2015-12-29 | 183,53 | 1.846.200 | 184,18 | 182,50 | 182,82 | 00:00:00 | | 2015-12-30 | 182,01 | 1.495.000 | 183,53 | 181,84 | 183,28 | 00:00:00 | | 2016-01-04 | 177,14 | 3.694.800 | 177,19 | 173,76 | 175,79 | 00:00:00 | | 2016-01-12 | 165,71 | 4.395.800 | 168,18 | 163,30 | 166,89 | 00:00:00 | | 2016-01-13 | 158,99 | 5.235.100 | 167,10 | 157,92 | 166,46 | 00:00:00 | | 2016-01-14 | 161,39 | 4.256.000 | 162,51 | 156,76 | 160,30 | 00:00:00 | | 2016-01-15 | 155,61 | 6.159.700 | 157,99 | 153,81 | 156,70 | 00:00:00 | | 2016-01-19 | 156,82 | 5.794.000 | 158,76 | 155,28 | 157,56 | 00:00:00 | | 2016-01-28 | 157,06 | 4.291.400 | 158,05 | 152,53 | 155,01 | 00:00:00 | | 2016-01-29 | 161,56 | 4.854.500 | 161,59 | 157,78 | 158,64 | 00:00:00 | | 2016-02-04 | 156,49 | 4.566.600 | 157,95 | 152,01 | 152,30 | 00:00:00 | | 2016-02-05 | 156,47 | 4.586.700 | 159,70 | 155,69 | 157,57 | 00:00:00 | | 2016-02-09 | 148,25 | 6.805.400 | 149,95 | 145,10 | 145,52 | 00:00:00 | | 2016-02-10 | 147,23 | 7.598.300 | 153,38 | 147,21 | 150,00 | 00:00:00 | | 2016-02-16 | 149,02 | 9.493.800 | 150,48 | 147,45 | 149,60 | 00:00:00 | | 2016-02-17 | 150,94 | 5.571.400 | 151,87 | 150,31 | 150,80 | 00:00:00 | | 2016-02-18 | 147,73 | 5.885.300 | 152,00 | 147,37 | 151,25 | 00:00:00 | | 2016-02-19 | 146,91 | 5.249.100 | 147,73 | 145,43 | 147,00 | 00:00:00 | | 2016-02-22 | 148,79 | 4.279.700 | 149,99 | 148,23 | 149,20 | 00:00:00 | | 2016-02-23 | 144,91 | 4.228.600 | 148,05 | 144,05 | 148,00 | 00:00:00 | | 2016-02-24 | 145,56 | 5.343.800 | 145,64 | 140,26 | 143,08 | 00:00:00 | | 2016-03-01 | 154,65 | 6.490.400 | 154,77 | 150,68 | 150,95 | 00:00:00 | | 2016-03-02 | 154,20 | 5.045.100 | 155,41 | 153,45 | 154,75 | 00:00:00 | | 2016-03-03 | 155,33 | 3.615.800 | 155,66 | 153,36 | 154,00 | 00:00:00 | | 2016-03-04 | 156,84 | 4.981.900 | 158,85 | 155,29 | 156,37 | 00:00:00 | | 2016-03-07 | 155,35 | 2.764.600 | 156,37 | 154,41 | 156,00 | 00:00:00 | | 2016-03-08 | 151,60 | 3.818.800 | 154,23 | 151,50 | 154,00 | 00:00:00 | | 2016-03-09 | 149,91 | 3.247.700 | 152,50 | 149,18 | 152,11 | 00:00:00 | | 2016-03-10 | 151,02 | 4.112.200 | 153,60 | 148,84 | 150,41 | 00:00:00 | | 2016-03-11 | 153,94 | 4.050.600 | 154,16 | 152,37 | 153,28 | 00:00:00 | | 2016-03-14 | 153,49 | 3.312.200 | 154,45 | 152,13 | 153,66 | 00:00:00 | | 2016-03-21 | 156,29 | 4.406.400 | 158,90 | 155,75 | 157,24 | 00:00:00 | | 2016-03-28 | 153,84 | 2.289.500 | 154,64 | 152,38 | 153,14 | 00:00:00 | | 2016-04-04 | 157,77 | 2.478.100 | 160,00 | 157,39 | 159,97 | 00:00:00 | | 2016-04-07 | 150,41 | 4.779.400 | 154,03 | 149,37 | 153,65 | 00:00:00 | | 2016-04-08 | 150,28 | 3.119.400 | 152,87 | 150,01 | 152,07 | 00:00:00 | | 2016-04-11 | 152,20 | 3.451.100 | 153,90 | 150,41 | 151,18 | 00:00:00 | | 2016-04-15 | 158,52 | 3.463.400 | 161,78 | 158,20 | 161,23 | 00:00:00 | | 2016-04-18 | 159,02 | 3.026.900 | 160,00 | 157,15 | 157,61 | 00:00:00 | | 2016-04-19 | 162,65 | 5.821.500 | 163,70 | 157,00 | 157,75 | 00:00:00 | | 2016-04-20 | 166,98 | 4.797.900 | 167,45 | 161,94 | 162,00 | 00:00:00 | | 2016-04-26 | 165,84 | 2.246.700 | 166,00 | 164,22 | 165,38 | 00:00:00 | | 2016-04-27 | 166,92 | 3.318.700 | 168,66 | 164,93 | 165,83 | 00:00:00 | | 2016-05-05 | 159,53 | 2.366.200 | 160,82 | 158,50 | 160,78 | 00:00:00 | | 2016-05-06 | 158,85 | 2.301.600 | 160,17 | 157,01 | 158,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
