|
 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 | | 2016-05-06 | 158,85 | 2.301.600 | 160,17 | 157,01 | 158,19 | 00:00:00 | | 2016-05-10 | 161,42 | 2.375.900 | 161,50 | 158,39 | 158,67 | 00:00:00 | | 2016-05-11 | 159,42 | 2.075.400 | 162,53 | 159,28 | 161,36 | 00:00:00 | | 2016-05-19 | 154,70 | 4.702.400 | 159,95 | 154,52 | 158,68 | 00:00:00 | | 2016-05-20 | 154,51 | 3.236.400 | 156,41 | 153,92 | 155,76 | 00:00:00 | | 2016-05-24 | 157,59 | 3.038.800 | 158,55 | 156,44 | 156,67 | 00:00:00 | | 2016-05-25 | 161,25 | 3.259.900 | 162,29 | 158,03 | 158,06 | 00:00:00 | | 2016-05-31 | 159,48 | 2.858.000 | 161,65 | 158,55 | 160,40 | 00:00:00 | | 2016-06-01 | 159,97 | 2.581.600 | 160,55 | 156,00 | 157,90 | 00:00:00 | | 2016-06-02 | 159,28 | 2.255.100 | 160,33 | 158,46 | 160,14 | 00:00:00 | | 2016-06-03 | 155,67 | 4.323.500 | 156,54 | 153,86 | 155,86 | 00:00:00 | | 2016-06-06 | 157,06 | 2.537.900 | 157,91 | 155,77 | 156,25 | 00:00:00 | | 2016-06-07 | 155,17 | 2.489.700 | 157,47 | 155,17 | 157,20 | 00:00:00 | | 2016-06-08 | 154,64 | 2.421.500 | 156,58 | 153,91 | 155,20 | 00:00:00 | | 2016-06-20 | 147,75 | 3.335.600 | 150,50 | 147,58 | 148,50 | 00:00:00 | | 2016-06-23 | 152,66 | 2.940.500 | 152,80 | 150,14 | 150,56 | 00:00:00 | | 2016-06-24 | 141,86 | 9.157.800 | 146,42 | 140,92 | 143,03 | 00:00:00 | | 2016-06-30 | 148,58 | 4.528.600 | 148,88 | 145,37 | 146,67 | 00:00:00 | | 2016-07-01 | 148,25 | 3.075.500 | 150,70 | 148,07 | 148,49 | 00:00:00 | | 2016-07-05 | 144,45 | 3.920.000 | 146,94 | 143,33 | 146,72 | 00:00:00 | | 2016-07-06 | 145,58 | 2.941.800 | 145,94 | 142,62 | 142,94 | 00:00:00 | | 2016-07-07 | 147,00 | 2.574.100 | 148,09 | 145,36 | 146,00 | 00:00:00 | | 2016-07-08 | 150,38 | 3.245.500 | 150,92 | 148,31 | 149,36 | 00:00:00 | | 2016-07-12 | 156,92 | 5.110.800 | 157,25 | 153,92 | 154,00 | 00:00:00 | | 2016-07-13 | 157,92 | 4.273.600 | 158,27 | 156,15 | 157,00 | 00:00:00 | | 2016-07-18 | 163,33 | 4.704.300 | 164,09 | 162,01 | 162,36 | 00:00:00 | | 2016-07-26 | 161,16 | 2.150.100 | 161,50 | 159,42 | 160,68 | 00:00:00 | | 2016-07-27 | 160,99 | 2.317.200 | 162,17 | 160,41 | 161,20 | 00:00:00 | | 2016-08-02 | 156,06 | 3.182.800 | 158,46 | 155,37 | 157,65 | 00:00:00 | | 2016-08-03 | 158,34 | 2.235.900 | 158,95 | 156,18 | 156,45 | 00:00:00 | | 2016-08-08 | 162,83 | 2.263.200 | 163,98 | 162,01 | 162,10 | 00:00:00 | | 2016-08-09 | 163,44 | 1.957.400 | 164,58 | 162,50 | 162,50 | 00:00:00 | | 2016-08-10 | 162,19 | 1.652.800 | 163,60 | 162,01 | 163,45 | 00:00:00 | | 2016-08-11 | 163,86 | 1.822.500 | 164,25 | 161,93 | 162,20 | 00:00:00 | | 2016-08-15 | 165,55 | 2.214.100 | 165,84 | 163,80 | 163,87 | 00:00:00 | | 2016-08-16 | 165,65 | 2.523.800 | 166,76 | 164,72 | 164,99 | 00:00:00 | | 2016-08-17 | 165,67 | 2.061.700 | 166,32 | 164,74 | 165,94 | 00:00:00 | | 2016-08-18 | 166,06 | 1.750.500 | 166,56 | 164,63 | 165,34 | 00:00:00 | | 2016-08-29 | 166,87 | 2.609.500 | 167,86 | 166,15 | 166,60 | 00:00:00 | | 2016-09-01 | 168,51 | 2.843.300 | 170,07 | 166,66 | 170,00 | 00:00:00 | | 2016-09-02 | 169,18 | 1.745.500 | 169,74 | 167,90 | 168,52 | 00:00:00 | | 2016-09-06 | 169,33 | 2.033.200 | 169,79 | 167,47 | 168,72 | 00:00:00 | | 2016-09-07 | 169,67 | 1.584.300 | 170,21 | 168,65 | 168,70 | 00:00:00 | | 2016-09-08 | 171,66 | 2.985.000 | 171,88 | 168,71 | 169,35 | 00:00:00 | | 2016-09-09 | 168,57 | 3.360.200 | 172,42 | 168,51 | 170,83 | 00:00:00 | | 2016-09-13 | 167,00 | 2.788.200 | 169,97 | 166,38 | 168,54 | 00:00:00 | | 2016-09-14 | 166,16 | 1.989.400 | 167,86 | 165,59 | 167,00 | 00:00:00 | | 2016-09-20 | 166,47 | 1.532.900 | 168,28 | 166,39 | 167,68 | 00:00:00 | | 2016-09-21 | 167,03 | 2.333.600 | 168,28 | 165,93 | 167,42 | 00:00:00 | | 2016-09-22 | 168,02 | 2.467.700 | 169,33 | 167,70 | 168,45 | 00:00:00 | | 2016-09-23 | 165,13 | 3.393.700 | 168,10 | 165,05 | 167,75 | 00:00:00 | | 2016-10-04 | 162,27 | 2.469.900 | 164,15 | 161,23 | 161,24 | 00:00:00 | | 2016-10-05 | 166,40 | 2.542.400 | 166,57 | 163,01 | 163,32 | 00:00:00 | | 2016-10-11 | 169,04 | 2.669.000 | 170,87 | 167,91 | 169,84 | 00:00:00 | | 2016-10-20 | 174,51 | 2.471.100 | 175,79 | 173,80 | 174,00 | 00:00:00 | | 2016-10-21 | 174,67 | 1.996.300 | 174,90 | 172,51 | 172,84 | 00:00:00 | | 2016-10-25 | 175,55 | 2.423.300 | 175,96 | 174,64 | 175,04 | 00:00:00 | | 2016-10-26 | 177,07 | 2.528.100 | 177,90 | 173,93 | 174,79 | 00:00:00 | | 2016-10-31 | 178,24 | 1.818.400 | 178,50 | 177,23 | 177,68 | 00:00:00 | | 2016-11-07 | 181,48 | 2.842.500 | 181,50 | 179,00 | 179,00 | 00:00:00 | | 2016-11-08 | 181,92 | 2.643.300 | 182,68 | 178,46 | 180,11 | 00:00:00 | | 2016-11-09 | 192,63 | 7.809.200 | 193,54 | 183,45 | 185,00 | 00:00:00 | | 2016-11-17 | 209,63 | 3.554.700 | 209,69 | 205,67 | 206,26 | 00:00:00 | | 2016-11-18 | 210,35 | 4.263.600 | 212,07 | 209,72 | 209,87 | 00:00:00 | | 2016-11-21 | 211,08 | 2.852.800 | 211,69 | 209,18 | 211,46 | 00:00:00 | | 2016-11-28 | 210,35 | 3.223.600 | 211,76 | 209,60 | 210,00 | 00:00:00 | | 2016-12-01 | 226,63 | 7.586.800 | 227,16 | 220,35 | 220,93 | 00:00:00 | | 2016-12-02 | 223,36 | 5.286.600 | 226,25 | 221,22 | 226,00 | 00:00:00 | | 2016-12-05 | 228,55 | 4.583.100 | 229,20 | 225,24 | 225,52 | 00:00:00 | | 2016-12-06 | 231,38 | 5.191.900 | 232,67 | 227,90 | 230,18 | 00:00:00 | | 2016-12-09 | 241,85 | 5.443.700 | 242,00 | 238,88 | 240,61 | 00:00:00 | | 2016-12-12 | 237,17 | 5.009.800 | 242,83 | 236,37 | 240,50 | 00:00:00 | | 2016-12-28 | 240,65 | 3.037.000 | 244,50 | 240,44 | 243,69 | 00:00:00 | | 2016-12-29 | 238,18 | 2.609.500 | 241,07 | 236,64 | 240,75 | 00:00:00 | | 2017-01-06 | 244,90 | 3.585.800 | 246,20 | 241,37 | 242,29 | 00:00:00 | | 2017-01-09 | 242,89 | 3.018.600 | 244,69 | 241,47 | 243,25 | 00:00:00 | | 2017-01-18 | 234,29 | 7.571.600 | 237,69 | 231,52 | 236,00 | 00:00:00 | | 2017-01-23 | 232,67 | 3.131.400 | 233,75 | 230,75 | 231,86 | 00:00:00 | | 2017-01-24 | 233,68 | 4.434.700 | 236,06 | 230,84 | 231,86 | 00:00:00 | | 2017-01-25 | 237,25 | 3.698.700 | 237,33 | 234,49 | 235,53 | 00:00:00 | | 2017-02-02 | 230,41 | 2.768.600 | 232,33 | 227,05 | 228,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
