|
 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 | | 2018-04-27 | 239,80 | 2.136.781 | 241,93 | 239,02 | 240,00 | 00:00:00 | | 2018-04-30 | 238,33 | 2.786.233 | 243,07 | 238,22 | 240,97 | 00:00:00 | | 2018-05-01 | 236,67 | 3.269.793 | 237,90 | 233,96 | 237,51 | 00:00:00 | | 2018-05-02 | 234,05 | 3.710.850 | 237,91 | 233,42 | 236,60 | 00:00:00 | | 2018-05-03 | 233,41 | 4.511.425 | 234,00 | 227,40 | 232,45 | 00:00:00 | | 2018-05-04 | 234,94 | 2.622.252 | 236,79 | 232,28 | 232,31 | 00:00:00 | | 2018-05-07 | 237,20 | 1.979.446 | 238,17 | 235,28 | 236,00 | 00:00:00 | | 2018-05-08 | 237,00 | 3.267.002 | 240,66 | 236,00 | 238,24 | 00:00:00 | | 2018-05-09 | 241,73 | 2.434.002 | 242,05 | 237,25 | 237,98 | 00:00:00 | | 2018-05-10 | 243,44 | 2.598.955 | 245,42 | 240,16 | 242,11 | 00:00:00 | | 2018-05-11 | 242,92 | 1.540.146 | 244,91 | 241,71 | 243,44 | 00:00:00 | | 2018-05-14 | 243,91 | 1.928.526 | 245,88 | 243,50 | 243,60 | 00:00:00 | | 2018-05-15 | 241,56 | 2.165.705 | 243,95 | 240,67 | 243,00 | 00:00:00 | | 2018-05-16 | 240,96 | 1.965.177 | 241,84 | 240,59 | 241,27 | 00:00:00 | | 2018-05-17 | 239,10 | 2.462.688 | 242,44 | 238,78 | 240,42 | 00:00:00 | | 2018-05-18 | 237,00 | 2.698.990 | 238,74 | 236,87 | 238,10 | 00:00:00 | | 2018-05-21 | 237,70 | 1.951.741 | 240,07 | 237,32 | 239,10 | 00:00:00 | | 2018-05-22 | 238,00 | 2.551.478 | 240,70 | 237,98 | 238,70 | 00:00:00 | | 2018-05-23 | 237,81 | 3.114.002 | 237,87 | 234,38 | 236,88 | 00:00:00 | | 2018-05-24 | 236,10 | 2.308.658 | 237,17 | 233,65 | 236,60 | 00:00:00 | | 2018-05-25 | 235,01 | 1.985.610 | 236,12 | 234,28 | 235,00 | 00:00:00 | | 2018-05-29 | 227,03 | 5.323.609 | 232,47 | 225,02 | 231,52 | 00:00:00 | | 2018-05-30 | 229,16 | 3.348.589 | 229,67 | 226,28 | 228,94 | 00:00:00 | | 2018-05-31 | 225,88 | 5.333.748 | 228,11 | 224,09 | 227,34 | 00:00:00 | | 2018-06-01 | 228,35 | 3.330.852 | 230,25 | 228,09 | 228,40 | 00:00:00 | | 2018-06-04 | 229,89 | 2.133.594 | 231,15 | 228,95 | 230,35 | 00:00:00 | | 2018-06-05 | 228,34 | 1.986.219 | 229,34 | 227,29 | 228,94 | 00:00:00 | | 2018-06-06 | 232,23 | 2.564.791 | 232,58 | 229,36 | 229,85 | 00:00:00 | | 2018-06-07 | 233,45 | 2.904.959 | 235,92 | 232,54 | 233,89 | 00:00:00 | | 2018-06-08 | 233,39 | 2.253.128 | 234,27 | 232,35 | 233,00 | 00:00:00 | | 2018-06-11 | 234,09 | 1.936.809 | 235,16 | 233,59 | 234,62 | 00:00:00 | | 2018-06-12 | 232,63 | 2.079.799 | 235,23 | 231,86 | 234,12 | 00:00:00 | | 2018-06-13 | 233,83 | 3.637.425 | 238,23 | 233,10 | 233,65 | 00:00:00 | | 2018-06-14 | 233,65 | 2.899.565 | 235,89 | 232,59 | 235,87 | 00:00:00 | | 2018-06-15 | 231,92 | 4.735.926 | 233,15 | 229,84 | 231,50 | 00:00:00 | | 2018-06-18 | 231,39 | 2.327.485 | 231,67 | 229,15 | 230,20 | 00:00:00 | | 2018-06-19 | 228,32 | 3.326.561 | 229,04 | 226,16 | 228,22 | 00:00:00 | | 2018-06-20 | 227,82 | 2.678.291 | 229,94 | 226,96 | 229,92 | 00:00:00 | | 2018-06-21 | 226,98 | 3.094.630 | 228,43 | 224,57 | 226,39 | 00:00:00 | | 2018-06-22 | 226,02 | 2.892.218 | 230,50 | 225,58 | 227,78 | 00:00:00 | | 2018-06-25 | 221,54 | 3.817.727 | 225,14 | 220,39 | 224,50 | 00:00:00 | | 2018-06-26 | 221,58 | 2.692.887 | 222,80 | 219,12 | 221,78 | 00:00:00 | | 2018-06-27 | 220,18 | 3.103.621 | 225,47 | 220,14 | 221,48 | 00:00:00 | | 2018-06-28 | 223,42 | 3.072.630 | 224,66 | 219,58 | 220,25 | 00:00:00 | | 2018-06-29 | 220,57 | 3.395.263 | 225,17 | 220,45 | 224,40 | 00:00:00 | | 2018-07-02 | 223,26 | 1.723.244 | 223,34 | 218,89 | 219,75 | 00:00:00 | | 2018-07-03 | 220,38 | 1.204.376 | 224,64 | 219,99 | 224,46 | 00:00:00 | | 2018-07-05 | 220,74 | 2.218.550 | 222,14 | 219,78 | 221,50 | 00:00:00 | | 2018-07-06 | 221,79 | 1.846.534 | 223,20 | 219,88 | 220,54 | 00:00:00 | | 2018-07-09 | 227,99 | 2.741.739 | 228,20 | 223,00 | 223,36 | 00:00:00 | | 2018-07-10 | 226,73 | 1.473.331 | 228,87 | 226,52 | 228,00 | 00:00:00 | | 2018-07-11 | 225,66 | 2.527.030 | 227,25 | 225,20 | 225,76 | 00:00:00 | | 2018-07-12 | 227,22 | 2.223.060 | 227,80 | 225,77 | 227,64 | 00:00:00 | | 2018-07-13 | 226,41 | 2.543.722 | 228,62 | 223,93 | 226,63 | 00:00:00 | | 2018-07-16 | 231,44 | 3.271.217 | 231,44 | 226,74 | 227,20 | 00:00:00 | | 2018-07-17 | 231,02 | 9.280.184 | 233,23 | 226,87 | 231,48 | 00:00:00 | | 2018-07-18 | 231,24 | 6.149.874 | 233,72 | 230,15 | 232,34 | 00:00:00 | | 2018-07-19 | 229,63 | 4.638.844 | 231,99 | 228,98 | 231,11 | 00:00:00 | | 2018-07-20 | 231,69 | 2.684.620 | 232,05 | 228,80 | 229,01 | 00:00:00 | | 2018-07-23 | 233,76 | 2.788.682 | 234,86 | 231,72 | 231,80 | 00:00:00 | | 2018-07-24 | 235,88 | 2.887.509 | 237,48 | 234,34 | 234,75 | 00:00:00 | | 2018-07-25 | 236,69 | 2.174.698 | 236,85 | 233,95 | 235,01 | 00:00:00 | | 2018-07-26 | 237,11 | 1.885.496 | 238,34 | 236,43 | 237,00 | 00:00:00 | | 2018-07-27 | 237,64 | 1.999.682 | 238,80 | 235,99 | 237,96 | 00:00:00 | | 2018-07-30 | 238,95 | 2.454.219 | 239,73 | 236,89 | 238,00 | 00:00:00 | | 2018-07-31 | 237,43 | 2.504.133 | 239,50 | 236,55 | 239,50 | 00:00:00 | | 2018-08-01 | 236,04 | 2.510.727 | 239,40 | 235,78 | 238,50 | 00:00:00 | | 2018-08-02 | 233,99 | 2.580.124 | 235,21 | 232,77 | 233,93 | 00:00:00 | | 2018-08-03 | 234,09 | 3.053.130 | 235,52 | 233,49 | 234,44 | 00:00:00 | | 2018-08-06 | 235,93 | 2.259.700 | 236,98 | 234,03 | 234,14 | 00:00:00 | | 2018-08-07 | 237,83 | 2.399.530 | 239,46 | 236,49 | 237,25 | 00:00:00 | | 2018-08-08 | 236,37 | 2.522.656 | 239,16 | 236,23 | 238,12 | 00:00:00 | | 2018-08-09 | 233,78 | 2.952.021 | 236,85 | 233,39 | 236,35 | 00:00:00 | | 2018-08-10 | 229,61 | 3.863.732 | 231,46 | 228,11 | 230,97 | 00:00:00 | | 2018-08-13 | 226,86 | 2.663.244 | 229,89 | 226,57 | 229,49 | 00:00:00 | | 2018-08-14 | 229,56 | 2.359.006 | 230,37 | 227,30 | 227,35 | 00:00:00 | | 2018-08-15 | 229,25 | 3.218.939 | 231,54 | 228,31 | 229,35 | 00:00:00 | | 2018-08-16 | 233,00 | 2.438.306 | 233,29 | 230,45 | 230,67 | 00:00:00 | | 2018-08-17 | 233,38 | 2.107.243 | 233,72 | 231,64 | 232,51 | 00:00:00 | | 2018-08-20 | 235,78 | 2.604.975 | 235,98 | 234,08 | 234,13 | 00:00:00 | | 2018-08-21 | 238,65 | 2.435.616 | 239,53 | 235,29 | 235,29 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
