|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 87,81 | 2.955.000 | 89,48 | 85,51 | 85,60 | 00:00:00 | | 2001-04-11 | 91,30 | 3.427.000 | 91,95 | 89,50 | 91,50 | 00:00:00 | | 2001-04-12 | 94,00 | 3.024.400 | 94,00 | 89,10 | 89,60 | 00:00:00 | | 2001-04-16 | 91,78 | 2.725.300 | 94,25 | 91,78 | 94,00 | 00:00:00 | | 2001-04-17 | 93,10 | 2.838.900 | 94,50 | 90,55 | 90,80 | 00:00:00 | | 2001-04-18 | 99,65 | 5.979.300 | 102,50 | 95,10 | 95,25 | 00:00:00 | | 2001-04-19 | 97,69 | 3.918.600 | 99,89 | 95,50 | 98,15 | 00:00:00 | | 2001-04-20 | 95,66 | 2.297.300 | 96,45 | 94,50 | 95,50 | 00:00:00 | | 2001-04-23 | 92,96 | 2.063.400 | 94,75 | 92,50 | 94,00 | 00:00:00 | | 2001-04-24 | 91,40 | 2.786.500 | 93,74 | 91,15 | 92,70 | 00:00:00 | | 2001-04-25 | 92,82 | 3.109.700 | 93,30 | 89,70 | 90,00 | 00:00:00 | | 2001-04-26 | 92,49 | 4.163.200 | 96,10 | 91,50 | 92,82 | 00:00:00 | | 2001-04-27 | 92,94 | 4.054.700 | 94,69 | 91,95 | 92,00 | 00:00:00 | | 2001-04-30 | 91,10 | 2.716.800 | 95,08 | 91,00 | 95,08 | 00:00:00 | | 2001-05-01 | 92,65 | 3.781.600 | 93,10 | 89,29 | 90,00 | 00:00:00 | | 2001-05-02 | 98,00 | 4.391.200 | 98,50 | 93,95 | 94,40 | 00:00:00 | | 2001-05-03 | 96,00 | 3.092.900 | 96,75 | 95,14 | 96,15 | 00:00:00 | | 2001-05-04 | 97,20 | 3.000.400 | 97,80 | 93,80 | 94,00 | 00:00:00 | | 2001-05-07 | 96,01 | 2.135.600 | 98,20 | 95,69 | 96,20 | 00:00:00 | | 2001-05-08 | 95,25 | 1.935.100 | 96,55 | 95,02 | 96,10 | 00:00:00 | | 2001-05-09 | 94,66 | 1.931.800 | 96,15 | 94,45 | 94,94 | 00:00:00 | | 2001-05-10 | 94,51 | 1.935.600 | 97,65 | 94,49 | 95,91 | 00:00:00 | | 2001-05-11 | 92,85 | 2.591.600 | 97,00 | 92,50 | 94,40 | 00:00:00 | | 2001-05-14 | 94,10 | 1.616.200 | 94,25 | 92,28 | 92,40 | 00:00:00 | | 2001-05-15 | 94,85 | 2.560.400 | 95,70 | 93,20 | 94,11 | 00:00:00 | | 2001-05-16 | 99,95 | 3.089.700 | 99,95 | 92,50 | 94,60 | 00:00:00 | | 2001-05-17 | 97,95 | 2.270.500 | 100,60 | 97,85 | 99,25 | 00:00:00 | | 2001-05-18 | 97,25 | 1.977.200 | 97,90 | 96,75 | 97,90 | 00:00:00 | | 2001-05-21 | 101,90 | 2.332.600 | 101,99 | 97,00 | 97,75 | 00:00:00 | | 2001-05-22 | 103,29 | 2.288.500 | 105,15 | 102,31 | 102,60 | 00:00:00 | | 2001-05-23 | 99,30 | 3.134.600 | 102,30 | 99,20 | 102,29 | 00:00:00 | | 2001-05-24 | 99,85 | 1.817.000 | 100,25 | 98,05 | 99,00 | 00:00:00 | | 2001-05-25 | 97,96 | 1.234.800 | 99,90 | 97,52 | 99,90 | 00:00:00 | | 2001-05-29 | 96,88 | 2.251.400 | 97,60 | 95,21 | 97,50 | 00:00:00 | | 2001-05-30 | 94,76 | 2.355.000 | 96,75 | 94,40 | 95,55 | 00:00:00 | | 2001-05-31 | 95,10 | 1.893.200 | 95,85 | 94,49 | 94,55 | 00:00:00 | | 2001-06-01 | 96,70 | 1.920.900 | 96,70 | 93,90 | 95,49 | 00:00:00 | | 2001-06-04 | 96,51 | 1.198.400 | 96,90 | 95,25 | 96,20 | 00:00:00 | | 2001-06-05 | 97,35 | 1.376.800 | 98,14 | 97,00 | 97,10 | 00:00:00 | | 2001-06-06 | 95,54 | 1.962.000 | 96,30 | 94,69 | 96,30 | 00:00:00 | | 2001-06-07 | 96,90 | 1.536.900 | 97,07 | 94,56 | 95,54 | 00:00:00 | | 2001-06-08 | 95,36 | 924.900 | 96,90 | 95,25 | 96,90 | 00:00:00 | | 2001-06-11 | 92,01 | 2.673.700 | 95,65 | 91,90 | 95,20 | 00:00:00 | | 2001-06-12 | 91,86 | 2.592.500 | 91,95 | 90,06 | 91,20 | 00:00:00 | | 2001-06-13 | 89,16 | 2.178.300 | 92,98 | 89,07 | 91,56 | 00:00:00 | | 2001-06-14 | 87,01 | 2.714.200 | 89,45 | 87,00 | 89,05 | 00:00:00 | | 2001-06-15 | 89,29 | 3.025.300 | 90,00 | 86,05 | 86,75 | 00:00:00 | | 2001-06-18 | 88,65 | 1.799.400 | 89,88 | 88,00 | 88,80 | 00:00:00 | | 2001-06-19 | 88,18 | 4.292.900 | 91,50 | 87,75 | 90,50 | 00:00:00 | | 2001-06-20 | 88,40 | 3.849.500 | 89,00 | 86,43 | 87,60 | 00:00:00 | | 2001-06-21 | 93,00 | 3.880.900 | 93,51 | 87,75 | 87,75 | 00:00:00 | | 2001-06-22 | 92,10 | 2.606.300 | 92,85 | 91,09 | 92,40 | 00:00:00 | | 2001-06-25 | 90,95 | 1.260.700 | 92,85 | 90,60 | 92,85 | 00:00:00 | | 2001-06-26 | 90,30 | 3.260.600 | 90,30 | 87,50 | 89,00 | 00:00:00 | | 2001-06-27 | 87,50 | 3.496.800 | 91,50 | 87,50 | 89,01 | 00:00:00 | | 2001-06-28 | 86,60 | 3.007.200 | 89,85 | 86,24 | 88,10 | 00:00:00 | | 2001-06-29 | 85,80 | 4.347.900 | 87,24 | 84,50 | 87,00 | 00:00:00 | | 2001-07-02 | 84,60 | 2.441.400 | 85,95 | 84,45 | 85,95 | 00:00:00 | | 2001-07-03 | 84,00 | 1.789.700 | 85,15 | 83,75 | 84,60 | 00:00:00 | | 2001-07-05 | 84,00 | 2.055.300 | 85,39 | 83,50 | 83,75 | 00:00:00 | | 2001-07-06 | 83,10 | 2.206.600 | 83,75 | 81,70 | 83,75 | 00:00:00 | | 2001-07-09 | 81,91 | 2.765.400 | 82,90 | 81,25 | 82,60 | 00:00:00 | | 2001-07-10 | 81,60 | 2.444.600 | 82,85 | 81,14 | 82,25 | 00:00:00 | | 2001-07-11 | 81,60 | 2.863.700 | 81,95 | 80,00 | 81,25 | 00:00:00 | | 2001-07-12 | 86,55 | 3.151.600 | 86,85 | 83,08 | 83,50 | 00:00:00 | | 2001-07-13 | 86,15 | 1.880.300 | 88,00 | 85,62 | 86,00 | 00:00:00 | | 2001-07-16 | 83,40 | 2.713.000 | 87,14 | 82,00 | 85,90 | 00:00:00 | | 2001-07-17 | 85,85 | 2.687.400 | 86,47 | 81,65 | 82,90 | 00:00:00 | | 2001-07-18 | 84,00 | 2.376.100 | 85,10 | 82,30 | 83,85 | 00:00:00 | | 2001-07-19 | 83,00 | 2.470.600 | 85,50 | 81,65 | 85,00 | 00:00:00 | | 2001-07-20 | 82,95 | 2.190.000 | 83,80 | 82,05 | 82,85 | 00:00:00 | | 2001-07-23 | 81,74 | 3.210.700 | 84,97 | 81,59 | 83,75 | 00:00:00 | | 2001-07-24 | 81,85 | 2.487.700 | 82,56 | 80,75 | 81,30 | 00:00:00 | | 2001-07-25 | 83,20 | 1.863.500 | 83,20 | 81,15 | 81,95 | 00:00:00 | | 2001-07-26 | 84,64 | 2.567.400 | 85,00 | 81,80 | 82,80 | 00:00:00 | | 2001-07-27 | 84,82 | 1.770.100 | 86,08 | 83,60 | 84,52 | 00:00:00 | | 2001-07-30 | 82,69 | 2.174.700 | 84,75 | 82,06 | 83,85 | 00:00:00 | | 2001-07-31 | 83,16 | 2.308.100 | 84,90 | 82,07 | 82,45 | 00:00:00 | | 2001-08-01 | 85,35 | 2.082.200 | 85,90 | 83,40 | 83,50 | 00:00:00 | | 2001-08-02 | 86,30 | 2.010.800 | 87,50 | 85,94 | 85,95 | 00:00:00 | | 2001-08-03 | 85,50 | 1.420.400 | 86,50 | 84,85 | 86,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
