|
 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 | | 2018-01-02 | 255,67 | 2.256.166 | 257,91 | 253,92 | 257,77 | 00:00:00 | | 2018-01-03 | 253,29 | 2.978.387 | 256,14 | 253,22 | 255,48 | 00:00:00 | | 2018-01-04 | 256,83 | 2.567.353 | 259,72 | 254,32 | 255,23 | 00:00:00 | | 2018-01-05 | 255,52 | 2.585.240 | 257,49 | 253,69 | 257,18 | 00:00:00 | | 2018-01-08 | 251,81 | 2.933.032 | 255,18 | 251,62 | 254,75 | 00:00:00 | | 2018-01-09 | 253,94 | 2.635.986 | 255,60 | 252,62 | 252,80 | 00:00:00 | | 2018-01-10 | 254,33 | 2.910.289 | 255,15 | 252,35 | 255,00 | 00:00:00 | | 2018-01-11 | 255,13 | 2.415.227 | 255,89 | 252,97 | 255,75 | 00:00:00 | | 2018-01-12 | 257,03 | 2.829.639 | 257,30 | 254,09 | 255,75 | 00:00:00 | | 2018-01-16 | 258,46 | 4.437.024 | 261,77 | 256,40 | 259,25 | 00:00:00 | | 2018-01-17 | 253,65 | 8.595.367 | 262,00 | 248,84 | 260,98 | 00:00:00 | | 2018-01-18 | 250,97 | 4.967.092 | 254,54 | 250,60 | 254,49 | 00:00:00 | | 2018-01-19 | 256,12 | 4.631.716 | 256,14 | 250,26 | 251,00 | 00:00:00 | | 2018-01-22 | 261,52 | 4.675.331 | 262,87 | 255,19 | 255,45 | 00:00:00 | | 2018-01-23 | 260,09 | 4.002.531 | 260,26 | 256,85 | 258,00 | 00:00:00 | | 2018-01-24 | 265,68 | 4.300.836 | 265,78 | 260,30 | 260,74 | 00:00:00 | | 2018-01-25 | 269,03 | 4.870.208 | 270,50 | 265,01 | 266,35 | 00:00:00 | | 2018-01-26 | 268,14 | 3.321.668 | 269,00 | 266,05 | 267,49 | 00:00:00 | | 2018-01-29 | 272,48 | 3.476.724 | 273,79 | 268,81 | 269,04 | 00:00:00 | | 2018-01-30 | 268,94 | 3.935.274 | 272,00 | 267,11 | 270,39 | 00:00:00 | | 2018-01-31 | 267,89 | 3.702.043 | 270,00 | 266,33 | 268,55 | 00:00:00 | | 2018-02-01 | 272,23 | 3.383.620 | 272,59 | 266,00 | 266,15 | 00:00:00 | | 2018-02-02 | 260,04 | 5.829.923 | 271,75 | 259,35 | 270,00 | 00:00:00 | | 2018-02-05 | 249,11 | 6.450.834 | 263,30 | 241,50 | 257,51 | 00:00:00 | | 2018-02-06 | 258,70 | 6.710.075 | 258,75 | 242,11 | 244,21 | 00:00:00 | | 2018-02-07 | 257,10 | 4.073.759 | 261,95 | 255,66 | 255,90 | 00:00:00 | | 2018-02-08 | 246,35 | 4.150.315 | 258,78 | 246,05 | 257,93 | 00:00:00 | | 2018-02-09 | 249,30 | 5.965.301 | 251,67 | 239,29 | 249,62 | 00:00:00 | | 2018-02-12 | 253,16 | 3.684.800 | 256,15 | 248,82 | 251,15 | 00:00:00 | | 2018-02-13 | 255,53 | 2.698.641 | 256,40 | 250,58 | 252,01 | 00:00:00 | | 2018-02-14 | 262,58 | 3.789.465 | 262,71 | 254,48 | 255,00 | 00:00:00 | | 2018-02-15 | 267,68 | 3.517.137 | 268,00 | 262,91 | 265,76 | 00:00:00 | | 2018-02-16 | 267,62 | 2.598.674 | 269,28 | 265,90 | 265,99 | 00:00:00 | | 2018-02-20 | 264,89 | 2.610.013 | 268,85 | 263,31 | 266,89 | 00:00:00 | | 2018-02-21 | 263,40 | 2.761.563 | 270,00 | 263,13 | 263,92 | 00:00:00 | | 2018-02-22 | 261,43 | 2.678.252 | 266,32 | 260,72 | 264,40 | 00:00:00 | | 2018-02-23 | 266,77 | 2.477.939 | 266,98 | 262,40 | 263,00 | 00:00:00 | | 2018-02-26 | 271,26 | 2.728.234 | 271,78 | 266,77 | 267,50 | 00:00:00 | | 2018-02-27 | 267,93 | 3.010.962 | 273,12 | 267,93 | 271,00 | 00:00:00 | | 2018-02-28 | 262,93 | 3.096.496 | 269,49 | 262,57 | 269,14 | 00:00:00 | | 2018-03-01 | 256,78 | 3.483.534 | 263,55 | 256,20 | 262,61 | 00:00:00 | | 2018-03-02 | 258,12 | 3.122.826 | 259,24 | 252,10 | 255,00 | 00:00:00 | | 2018-03-05 | 263,12 | 2.445.846 | 264,55 | 256,24 | 256,46 | 00:00:00 | | 2018-03-06 | 266,93 | 2.217.341 | 267,87 | 263,21 | 264,77 | 00:00:00 | | 2018-03-07 | 265,35 | 2.509.352 | 266,43 | 260,95 | 262,69 | 00:00:00 | | 2018-03-08 | 266,34 | 2.471.696 | 268,10 | 262,63 | 266,48 | 00:00:00 | | 2018-03-09 | 270,77 | 4.389.640 | 271,09 | 267,04 | 268,70 | 00:00:00 | | 2018-03-12 | 273,38 | 3.056.321 | 275,31 | 270,77 | 271,00 | 00:00:00 | | 2018-03-13 | 268,53 | 2.258.955 | 275,03 | 267,44 | 274,34 | 00:00:00 | | 2018-03-14 | 264,43 | 2.426.042 | 270,78 | 263,91 | 270,40 | 00:00:00 | | 2018-03-15 | 266,61 | 2.246.194 | 269,00 | 265,35 | 265,72 | 00:00:00 | | 2018-03-16 | 267,60 | 3.955.445 | 269,85 | 265,33 | 266,01 | 00:00:00 | | 2018-03-19 | 262,53 | 2.418.918 | 267,50 | 259,47 | 266,99 | 00:00:00 | | 2018-03-20 | 263,19 | 1.463.860 | 264,64 | 261,89 | 263,29 | 00:00:00 | | 2018-03-21 | 261,85 | 2.811.962 | 266,49 | 260,31 | 263,01 | 00:00:00 | | 2018-03-22 | 252,60 | 4.175.915 | 260,82 | 252,18 | 258,42 | 00:00:00 | | 2018-03-23 | 245,26 | 3.603.803 | 254,95 | 244,93 | 253,63 | 00:00:00 | | 2018-03-26 | 254,88 | 3.733.912 | 255,36 | 248,45 | 250,65 | 00:00:00 | | 2018-03-27 | 247,26 | 2.970.625 | 257,06 | 245,61 | 255,89 | 00:00:00 | | 2018-03-28 | 249,37 | 2.660.194 | 251,23 | 244,37 | 248,78 | 00:00:00 | | 2018-03-29 | 251,86 | 3.073.925 | 252,98 | 248,33 | 250,79 | 00:00:00 | | 2018-04-02 | 247,35 | 3.429.894 | 252,60 | 243,77 | 251,26 | 00:00:00 | | 2018-04-03 | 250,58 | 2.488.166 | 250,89 | 245,90 | 248,61 | 00:00:00 | | 2018-04-04 | 252,62 | 2.853.211 | 253,22 | 244,51 | 245,71 | 00:00:00 | | 2018-04-05 | 255,81 | 1.924.810 | 258,00 | 253,40 | 254,50 | 00:00:00 | | 2018-04-06 | 249,97 | 3.621.939 | 255,34 | 246,68 | 251,48 | 00:00:00 | | 2018-04-09 | 252,19 | 3.256.691 | 257,50 | 249,17 | 251,48 | 00:00:00 | | 2018-04-10 | 256,57 | 3.314.641 | 259,89 | 255,95 | 257,96 | 00:00:00 | | 2018-04-11 | 252,94 | 3.321.982 | 254,83 | 249,79 | 252,59 | 00:00:00 | | 2018-04-12 | 259,59 | 3.059.104 | 260,73 | 255,11 | 256,27 | 00:00:00 | | 2018-04-13 | 255,92 | 3.026.173 | 262,50 | 254,54 | 261,94 | 00:00:00 | | 2018-04-16 | 257,88 | 3.257.417 | 260,66 | 256,66 | 257,13 | 00:00:00 | | 2018-04-17 | 253,63 | 10.134.395 | 262,25 | 252,34 | 261,60 | 00:00:00 | | 2018-04-18 | 254,00 | 4.524.761 | 257,02 | 252,25 | 254,90 | 00:00:00 | | 2018-04-19 | 254,17 | 3.990.014 | 256,16 | 252,83 | 254,00 | 00:00:00 | | 2018-04-20 | 251,96 | 2.930.638 | 255,68 | 251,48 | 254,10 | 00:00:00 | | 2018-04-23 | 246,67 | 3.775.874 | 252,75 | 246,19 | 251,66 | 00:00:00 | | 2018-04-24 | 242,49 | 4.705.066 | 249,15 | 240,04 | 248,82 | 00:00:00 | | 2018-04-25 | 239,23 | 5.039.886 | 242,46 | 237,51 | 242,19 | 00:00:00 | | 2018-04-26 | 240,09 | 2.891.094 | 241,66 | 238,01 | 239,27 | 00:00:00 | | 2018-04-27 | 239,80 | 2.136.781 | 241,93 | 239,02 | 240,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
