|
 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 | | 2018-08-21 | 238,65 | 2.435.616 | 239,53 | 235,29 | 235,29 | 00:00:00 | | 2018-08-22 | 239,34 | 1.870.940 | 239,67 | 237,58 | 237,89 | 00:00:00 | | 2018-08-23 | 236,34 | 2.065.059 | 239,28 | 235,84 | 239,05 | 00:00:00 | | 2018-08-24 | 235,11 | 1.948.234 | 237,80 | 234,70 | 237,36 | 00:00:00 | | 2018-08-27 | 242,60 | 4.106.946 | 243,65 | 236,56 | 236,99 | 00:00:00 | | 2018-08-28 | 242,37 | 2.951.180 | 245,08 | 241,59 | 243,06 | 00:00:00 | | 2018-08-29 | 241,40 | 1.911.957 | 242,79 | 240,31 | 242,05 | 00:00:00 | | 2018-08-30 | 239,40 | 1.963.935 | 241,12 | 238,68 | 240,80 | 00:00:00 | | 2018-08-31 | 237,81 | 1.965.472 | 239,35 | 237,12 | 238,94 | 00:00:00 | | 2018-09-04 | 237,66 | 2.083.698 | 238,12 | 234,59 | 237,76 | 00:00:00 | | 2018-09-05 | 237,56 | 2.092.231 | 239,45 | 236,17 | 237,01 | 00:00:00 | | 2018-09-06 | 234,52 | 2.651.425 | 238,63 | 233,88 | 237,00 | 00:00:00 | | 2018-09-07 | 234,37 | 381.447 | 235,64 | 234,17 | 235,05 | 00:00:00 | | 2018-09-10 | 231,91 | 1.948.373 | 235,50 | 231,74 | 235,01 | 00:00:00 | | 2018-09-11 | 230,21 | 2.719.540 | 231,65 | 228,66 | 230,67 | 00:00:00 | | 2018-09-12 | 228,15 | 3.577.707 | 231,99 | 227,30 | 230,91 | 00:00:00 | | 2018-09-13 | 228,33 | 3.003.569 | 229,85 | 227,57 | 229,50 | 00:00:00 | | 2018-09-14 | 229,24 | 2.228.307 | 230,55 | 228,76 | 229,08 | 00:00:00 | | 2018-09-17 | 227,89 | 1.918.787 | 230,16 | 227,30 | 229,40 | 00:00:00 | | 2018-09-18 | 228,89 | 2.498.063 | 229,40 | 226,57 | 228,35 | 00:00:00 | | 2018-09-19 | 235,58 | 3.716.487 | 236,28 | 229,52 | 229,90 | 00:00:00 | | 2018-09-20 | 237,40 | 2.502.995 | 238,51 | 236,03 | 237,00 | 00:00:00 | | 2018-09-21 | 235,34 | 3.760.267 | 238,52 | 234,83 | 238,06 | 00:00:00 | | 2018-09-24 | 232,90 | 2.056.334 | 235,74 | 232,24 | 234,74 | 00:00:00 | | 2018-09-25 | 233,15 | 331.991 | 234,12 | 233,04 | 234,64 | 00:00:00 | | 2018-09-26 | 228,88 | 2.372.746 | 233,00 | 228,24 | 232,96 | 00:00:00 | | 2018-09-27 | 227,74 | 2.451.510 | 229,85 | 227,52 | 228,77 | 00:00:00 | | 2018-09-28 | 224,24 | 3.097.847 | 227,40 | 223,80 | 225,75 | 00:00:00 | | 2018-10-01 | 225,33 | 2.451.341 | 227,59 | 225,00 | 226,22 | 00:00:00 | | 2018-10-02 | 226,07 | 2.272.681 | 226,33 | 223,97 | 225,28 | 00:00:00 | | 2018-10-03 | 227,78 | 2.574.210 | 229,77 | 226,58 | 227,75 | 00:00:00 | | 2018-10-04 | 227,48 | 2.903.786 | 231,40 | 225,39 | 229,26 | 00:00:00 | | 2018-10-05 | 225,71 | 1.722.697 | 228,41 | 224,21 | 228,00 | 00:00:00 | | 2018-10-08 | 225,35 | 2.523.200 | 226,92 | 222,50 | 224,26 | 00:00:00 | | 2018-10-09 | 222,91 | 1.862.881 | 225,12 | 222,53 | 224,99 | 00:00:00 | | 2018-10-10 | 222,28 | 376.193 | 223,62 | 221,36 | 223,24 | 00:00:00 | | 2018-10-11 | 212,97 | 6.217.366 | 216,03 | 210,95 | 214,20 | 00:00:00 | | 2018-10-12 | 213,87 | 4.161.711 | 217,98 | 211,46 | 217,00 | 00:00:00 | | 2018-10-15 | 215,22 | 3.333.750 | 217,14 | 213,05 | 214,45 | 00:00:00 | | 2018-10-16 | 221,70 | 5.924.183 | 222,00 | 216,30 | 219,35 | 00:00:00 | | 2018-10-17 | 228,28 | 4.953.723 | 228,90 | 220,05 | 220,53 | 00:00:00 | | 2018-10-18 | 224,95 | 2.995.325 | 228,73 | 223,86 | 227,50 | 00:00:00 | | 2018-10-19 | 226,96 | 2.759.105 | 228,30 | 224,19 | 225,26 | 00:00:00 | | 2018-10-22 | 221,60 | 2.736.760 | 228,87 | 221,52 | 226,93 | 00:00:00 | | 2018-10-23 | 218,56 | 3.318.168 | 219,52 | 214,32 | 216,59 | 00:00:00 | | 2018-10-24 | 209,18 | 4.152.713 | 218,93 | 208,40 | 218,14 | 00:00:00 | | 2018-10-25 | 214,01 | 3.179.707 | 215,69 | 210,34 | 211,27 | 00:00:00 | | 2018-10-26 | 212,36 | 3.558.077 | 214,80 | 209,53 | 210,73 | 00:00:00 | | 2018-10-29 | 214,49 | 3.278.258 | 218,21 | 212,05 | 214,15 | 00:00:00 | | 2018-10-30 | 219,28 | 3.897.378 | 220,35 | 215,04 | 215,99 | 00:00:00 | | 2018-10-31 | 225,37 | 4.369.633 | 229,00 | 221,40 | 221,89 | 00:00:00 | | 2018-11-01 | 226,97 | 2.557.550 | 228,88 | 225,47 | 225,76 | 00:00:00 | | 2018-11-02 | 229,69 | 3.696.807 | 231,69 | 226,29 | 230,00 | 00:00:00 | | 2018-11-05 | 228,72 | 2.565.374 | 231,10 | 226,95 | 228,32 | 00:00:00 | | 2018-11-06 | 228,20 | 2.275.807 | 229,52 | 227,05 | 228,19 | 00:00:00 | | 2018-11-07 | 231,28 | 3.514.619 | 232,80 | 226,90 | 230,05 | 00:00:00 | | 2018-11-08 | 231,65 | 2.404.854 | 234,06 | 230,60 | 231,00 | 00:00:00 | | 2018-11-09 | 222,65 | 3.721.716 | 231,69 | 222,30 | 231,69 | 00:00:00 | | 2018-11-12 | 206,05 | 11.019.357 | 222,31 | 205,13 | 222,00 | 00:00:00 | | 2018-11-13 | 205,05 | 6.984.798 | 209,59 | 202,33 | 204,40 | 00:00:00 | | 2018-11-14 | 202,49 | 5.742.451 | 207,34 | 198,44 | 206,24 | 00:00:00 | | 2018-11-15 | 203,74 | 4.258.915 | 204,50 | 199,32 | 201,80 | 00:00:00 | | 2018-11-16 | 202,12 | 2.829.572 | 204,74 | 200,35 | 202,93 | 00:00:00 | | 2018-11-19 | 198,22 | 3.419.116 | 202,30 | 197,35 | 201,83 | 00:00:00 | | 2018-11-20 | 191,34 | 5.513.841 | 195,89 | 190,35 | 195,10 | 00:00:00 | | 2018-11-21 | 192,60 | 4.111.653 | 195,24 | 191,19 | 192,09 | 00:00:00 | | 2018-11-23 | 189,10 | 1.862.633 | 191,87 | 188,94 | 191,61 | 00:00:00 | | 2018-11-26 | 194,34 | 3.143.267 | 195,23 | 190,69 | 191,17 | 00:00:00 | | 2018-11-27 | 193,65 | 2.345.380 | 194,62 | 191,56 | 193,40 | 00:00:00 | | 2018-11-28 | 198,35 | 3.762.873 | 198,45 | 192,23 | 194,84 | 00:00:00 | | 2018-11-29 | 194,85 | 2.666.117 | 197,45 | 193,16 | 196,02 | 00:00:00 | | 2018-11-30 | 190,69 | 6.219.958 | 191,45 | 188,12 | 190,57 | 00:00:00 | | 2018-12-03 | 192,03 | 1.962.769 | 195,66 | 191,97 | 194,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
