|
 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 | | 2017-08-02 | 226,27 | 1.847.548 | 227,73 | 225,57 | 226,40 | 00:00:00 | | 2017-08-03 | 223,99 | 2.103.964 | 226,74 | 223,97 | 226,00 | 00:00:00 | | 2017-08-04 | 229,79 | 3.392.000 | 229,79 | 225,06 | 226,05 | 00:00:00 | | 2017-08-07 | 232,92 | 3.702.038 | 233,13 | 229,29 | 229,80 | 00:00:00 | | 2017-08-08 | 232,05 | 3.319.053 | 235,83 | 231,70 | 232,40 | 00:00:00 | | 2017-08-09 | 231,01 | 2.540.191 | 231,49 | 229,06 | 230,32 | 00:00:00 | | 2017-08-10 | 225,50 | 3.249.869 | 229,45 | 225,47 | 229,02 | 00:00:00 | | 2017-08-11 | 224,15 | 2.954.994 | 226,68 | 222,65 | 225,07 | 00:00:00 | | 2017-08-14 | 227,36 | 2.255.514 | 229,83 | 226,30 | 226,37 | 00:00:00 | | 2017-08-15 | 227,59 | 1.858.405 | 230,61 | 227,50 | 229,57 | 00:00:00 | | 2017-08-16 | 225,61 | 2.365.730 | 229,01 | 225,00 | 228,26 | 00:00:00 | | 2017-08-17 | 221,42 | 3.409.759 | 225,98 | 221,11 | 224,38 | 00:00:00 | | 2017-08-18 | 222,15 | 3.141.990 | 224,09 | 220,55 | 220,79 | 00:00:00 | | 2017-08-21 | 220,79 | 2.097.817 | 222,40 | 219,21 | 222,40 | 00:00:00 | | 2017-08-22 | 223,58 | 1.973.120 | 223,78 | 221,33 | 221,86 | 00:00:00 | | 2017-08-23 | 222,74 | 2.553.146 | 224,81 | 221,33 | 221,90 | 00:00:00 | | 2017-08-24 | 222,99 | 2.238.433 | 224,57 | 222,59 | 223,77 | 00:00:00 | | 2017-08-25 | 222,47 | 2.223.984 | 224,95 | 222,13 | 223,64 | 00:00:00 | | 2017-08-28 | 220,35 | 2.601.641 | 223,09 | 218,86 | 222,91 | 00:00:00 | | 2017-08-29 | 219,96 | 2.363.595 | 220,13 | 215,75 | 217,27 | 00:00:00 | | 2017-08-30 | 222,42 | 2.407.340 | 224,22 | 220,09 | 220,25 | 00:00:00 | | 2017-08-31 | 223,74 | 2.234.978 | 224,49 | 222,58 | 223,25 | 00:00:00 | | 2017-09-01 | 225,88 | 2.345.816 | 227,56 | 223,53 | 224,55 | 00:00:00 | | 2017-09-05 | 217,78 | 5.646.209 | 224,00 | 217,30 | 223,85 | 00:00:00 | | 2017-09-06 | 218,83 | 3.535.316 | 221,02 | 217,61 | 218,98 | 00:00:00 | | 2017-09-07 | 215,84 | 3.579.104 | 218,81 | 214,64 | 218,73 | 00:00:00 | | 2017-09-08 | 217,21 | 3.085.716 | 219,28 | 215,40 | 215,51 | 00:00:00 | | 2017-09-11 | 221,06 | 2.932.258 | 221,89 | 218,99 | 220,07 | 00:00:00 | | 2017-09-12 | 225,95 | 3.744.688 | 227,69 | 222,02 | 222,54 | 00:00:00 | | 2017-09-13 | 226,56 | 2.365.540 | 227,14 | 224,72 | 225,25 | 00:00:00 | | 2017-09-14 | 226,85 | 1.979.383 | 228,10 | 226,05 | 226,10 | 00:00:00 | | 2017-09-15 | 225,22 | 4.315.903 | 227,21 | 223,82 | 227,15 | 00:00:00 | | 2017-09-18 | 227,53 | 2.460.796 | 229,00 | 225,66 | 226,30 | 00:00:00 | | 2017-09-19 | 228,91 | 1.849.072 | 230,14 | 227,33 | 228,01 | 00:00:00 | | 2017-09-20 | 229,79 | 2.662.767 | 231,65 | 228,50 | 229,50 | 00:00:00 | | 2017-09-21 | 231,29 | 1.775.337 | 232,10 | 229,40 | 229,89 | 00:00:00 | | 2017-09-22 | 231,03 | 1.814.518 | 231,49 | 228,88 | 230,64 | 00:00:00 | | 2017-09-25 | 230,26 | 2.034.177 | 231,86 | 228,36 | 230,77 | 00:00:00 | | 2017-09-26 | 229,94 | 1.768.369 | 231,44 | 229,03 | 230,86 | 00:00:00 | | 2017-09-27 | 234,76 | 3.015.905 | 235,60 | 232,91 | 234,07 | 00:00:00 | | 2017-09-28 | 235,47 | 2.110.342 | 236,20 | 233,50 | 235,00 | 00:00:00 | | 2017-09-29 | 237,19 | 1.894.309 | 237,60 | 234,57 | 235,01 | 00:00:00 | | 2017-10-02 | 240,65 | 2.490.067 | 241,10 | 237,10 | 237,20 | 00:00:00 | | 2017-10-03 | 241,62 | 2.008.692 | 242,71 | 239,69 | 241,07 | 00:00:00 | | 2017-10-04 | 240,31 | 1.828.818 | 242,88 | 240,12 | 241,62 | 00:00:00 | | 2017-10-05 | 246,06 | 3.315.389 | 246,32 | 240,12 | 241,00 | 00:00:00 | | 2017-10-06 | 246,02 | 2.381.577 | 247,08 | 244,61 | 246,30 | 00:00:00 | | 2017-10-09 | 242,80 | 2.159.929 | 246,35 | 242,02 | 245,15 | 00:00:00 | | 2017-10-10 | 242,60 | 2.184.730 | 243,73 | 241,70 | 242,80 | 00:00:00 | | 2017-10-11 | 242,40 | 2.143.456 | 243,20 | 241,35 | 242,00 | 00:00:00 | | 2017-10-12 | 239,80 | 2.147.134 | 243,42 | 238,75 | 242,33 | 00:00:00 | | 2017-10-13 | 238,53 | 2.481.783 | 239,45 | 236,84 | 239,00 | 00:00:00 | | 2017-10-16 | 242,41 | 2.952.259 | 242,76 | 238,35 | 238,60 | 00:00:00 | | 2017-10-17 | 236,09 | 7.076.539 | 244,89 | 235,19 | 244,44 | 00:00:00 | | 2017-10-18 | 242,03 | 4.217.650 | 242,65 | 236,87 | 236,87 | 00:00:00 | | 2017-10-19 | 239,99 | 2.709.923 | 240,99 | 238,10 | 240,35 | 00:00:00 | | 2017-10-20 | 244,73 | 3.007.503 | 245,25 | 240,67 | 242,95 | 00:00:00 | | 2017-10-23 | 242,13 | 1.961.980 | 245,33 | 241,38 | 244,39 | 00:00:00 | | 2017-10-24 | 244,84 | 2.274.508 | 246,25 | 243,00 | 243,60 | 00:00:00 | | 2017-10-25 | 241,74 | 2.568.428 | 246,50 | 240,80 | 246,16 | 00:00:00 | | 2017-10-26 | 241,72 | 1.946.121 | 244,00 | 241,53 | 242,61 | 00:00:00 | | 2017-10-27 | 241,71 | 2.111.452 | 242,44 | 239,67 | 240,85 | 00:00:00 | | 2017-10-30 | 240,89 | 1.764.392 | 242,59 | 239,53 | 240,10 | 00:00:00 | | 2017-10-31 | 242,48 | 2.549.559 | 244,18 | 240,63 | 240,68 | 00:00:00 | | 2017-11-01 | 244,26 | 2.949.992 | 247,40 | 242,91 | 243,89 | 00:00:00 | | 2017-11-02 | 246,88 | 2.481.918 | 247,74 | 243,38 | 244,69 | 00:00:00 | | 2017-11-03 | 244,40 | 1.937.674 | 246,28 | 243,19 | 245,37 | 00:00:00 | | 2017-11-06 | 243,49 | 1.733.552 | 244,58 | 241,67 | 243,50 | 00:00:00 | | 2017-11-07 | 239,81 | 2.429.699 | 244,98 | 238,84 | 243,91 | 00:00:00 | | 2017-12-14 | 255,48 | 2.517.548 | 259,55 | 255,48 | 256,77 | 00:00:00 | | 2017-12-15 | 257,17 | 5.233.509 | 258,97 | 254,76 | 256,70 | 00:00:00 | | 2017-12-18 | 260,02 | 2.556.590 | 262,00 | 259,16 | 260,50 | 00:00:00 | | 2017-12-19 | 256,48 | 2.191.418 | 261,80 | 256,18 | 260,80 | 00:00:00 | | 2017-12-20 | 255,18 | 2.044.267 | 259,09 | 254,55 | 258,39 | 00:00:00 | | 2017-12-21 | 261,01 | 3.327.183 | 262,09 | 256,28 | 256,38 | 00:00:00 | | 2017-12-22 | 258,97 | 2.002.216 | 262,14 | 257,72 | 260,36 | 00:00:00 | | 2017-12-26 | 257,72 | 1.284.443 | 259,20 | 256,00 | 258,19 | 00:00:00 | | 2017-12-27 | 255,95 | 1.366.656 | 257,98 | 255,52 | 257,98 | 00:00:00 | | 2017-12-28 | 256,50 | 1.301.009 | 257,00 | 255,10 | 256,98 | 00:00:00 | | 2017-12-29 | 254,76 | 2.507.887 | 256,65 | 252,91 | 255,87 | 00:00:00 | | 2018-01-02 | 255,67 | 2.256.166 | 257,91 | 253,92 | 257,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
