|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 85,50 | 1.420.400 | 86,50 | 84,85 | 86,10 | 00:00:00 | | 2001-08-06 | 83,95 | 1.228.500 | 85,05 | 83,70 | 84,85 | 00:00:00 | | 2001-08-07 | 83,54 | 1.744.000 | 84,18 | 82,77 | 83,68 | 00:00:00 | | 2001-08-08 | 81,80 | 1.921.200 | 83,95 | 81,80 | 82,90 | 00:00:00 | | 2001-08-09 | 80,05 | 3.954.300 | 80,76 | 78,95 | 80,60 | 00:00:00 | | 2001-08-10 | 80,80 | 2.591.000 | 80,80 | 78,55 | 79,81 | 00:00:00 | | 2001-08-13 | 82,20 | 2.396.800 | 82,59 | 79,95 | 80,15 | 00:00:00 | | 2001-08-14 | 81,30 | 2.258.600 | 83,40 | 81,30 | 82,20 | 00:00:00 | | 2001-08-15 | 81,85 | 2.309.300 | 82,17 | 80,81 | 81,50 | 00:00:00 | | 2001-08-16 | 81,10 | 2.545.200 | 81,85 | 79,96 | 81,30 | 00:00:00 | | 2001-08-17 | 77,25 | 4.275.400 | 80,15 | 77,05 | 80,05 | 00:00:00 | | 2001-08-20 | 77,84 | 2.560.400 | 78,06 | 77,26 | 77,26 | 00:00:00 | | 2001-08-21 | 75,40 | 3.768.800 | 79,69 | 75,40 | 77,83 | 00:00:00 | | 2001-08-22 | 77,50 | 4.084.400 | 77,50 | 75,05 | 75,41 | 00:00:00 | | 2001-08-23 | 77,70 | 2.108.800 | 77,98 | 76,80 | 77,27 | 00:00:00 | | 2001-08-24 | 81,30 | 2.903.600 | 81,50 | 77,90 | 78,00 | 00:00:00 | | 2001-08-27 | 81,90 | 2.368.800 | 82,80 | 80,50 | 81,30 | 00:00:00 | | 2001-08-28 | 81,05 | 3.512.900 | 82,03 | 80,51 | 81,90 | 00:00:00 | | 2001-08-29 | 80,80 | 2.578.800 | 81,55 | 79,80 | 81,05 | 00:00:00 | | 2001-08-30 | 79,61 | 3.152.600 | 80,30 | 78,50 | 80,05 | 00:00:00 | | 2001-08-31 | 80,10 | 2.008.900 | 81,40 | 79,01 | 79,70 | 00:00:00 | | 2001-09-04 | 79,62 | 2.620.700 | 81,45 | 79,25 | 79,95 | 00:00:00 | | 2001-09-05 | 78,55 | 3.372.100 | 81,40 | 78,10 | 80,65 | 00:00:00 | | 2001-09-06 | 77,10 | 2.891.400 | 78,80 | 76,65 | 78,00 | 00:00:00 | | 2001-09-07 | 74,48 | 3.726.700 | 77,40 | 74,00 | 77,10 | 00:00:00 | | 2001-09-10 | 76,20 | 2.558.900 | 76,76 | 73,50 | 74,48 | 00:00:00 | | 2001-09-17 | 69,40 | 5.765.800 | 72,31 | 68,58 | 72,30 | 00:00:00 | | 2001-09-18 | 67,50 | 3.562.500 | 70,00 | 66,28 | 69,90 | 00:00:00 | | 2001-09-19 | 67,51 | 5.888.500 | 68,50 | 63,27 | 67,80 | 00:00:00 | | 2001-09-20 | 65,75 | 3.923.900 | 67,34 | 64,10 | 65,75 | 00:00:00 | | 2001-09-21 | 67,69 | 5.421.300 | 68,25 | 63,29 | 65,76 | 00:00:00 | | 2001-09-24 | 70,51 | 3.071.100 | 71,49 | 69,56 | 69,75 | 00:00:00 | | 2001-09-25 | 70,03 | 3.666.700 | 72,23 | 69,60 | 70,50 | 00:00:00 | | 2001-09-26 | 69,85 | 4.862.800 | 72,00 | 69,85 | 72,00 | 00:00:00 | | 2001-09-27 | 68,90 | 4.743.900 | 69,85 | 66,93 | 69,85 | 00:00:00 | | 2001-09-28 | 71,35 | 3.247.900 | 72,90 | 69,51 | 69,60 | 00:00:00 | | 2001-10-01 | 73,50 | 3.606.900 | 74,50 | 71,00 | 71,36 | 00:00:00 | | 2001-10-02 | 73,60 | 3.034.600 | 74,30 | 72,43 | 73,60 | 00:00:00 | | 2001-10-03 | 76,69 | 3.492.500 | 76,95 | 72,88 | 73,35 | 00:00:00 | | 2001-10-04 | 79,00 | 6.241.700 | 80,00 | 76,33 | 76,70 | 00:00:00 | | 2001-10-05 | 76,25 | 5.424.500 | 79,01 | 75,88 | 79,01 | 00:00:00 | | 2001-10-08 | 75,30 | 3.023.300 | 76,60 | 74,35 | 76,26 | 00:00:00 | | 2001-10-09 | 77,93 | 2.759.300 | 78,15 | 75,00 | 75,40 | 00:00:00 | | 2001-10-10 | 80,71 | 3.811.500 | 81,20 | 77,30 | 77,93 | 00:00:00 | | 2001-10-11 | 83,85 | 6.393.700 | 85,35 | 82,00 | 82,00 | 00:00:00 | | 2001-10-12 | 82,80 | 3.623.000 | 83,70 | 80,75 | 82,85 | 00:00:00 | | 2001-10-15 | 84,40 | 3.382.300 | 85,09 | 81,52 | 82,55 | 00:00:00 | | 2001-10-16 | 84,25 | 3.315.600 | 86,50 | 83,60 | 84,60 | 00:00:00 | | 2001-10-17 | 82,07 | 3.978.900 | 86,07 | 82,06 | 85,60 | 00:00:00 | | 2001-10-18 | 81,41 | 3.086.300 | 83,45 | 80,81 | 82,20 | 00:00:00 | | 2001-10-19 | 79,75 | 3.832.200 | 81,06 | 79,15 | 81,05 | 00:00:00 | | 2001-10-22 | 81,60 | 4.297.200 | 81,94 | 79,51 | 79,75 | 00:00:00 | | 2001-10-23 | 81,60 | 2.332.100 | 83,00 | 81,40 | 81,61 | 00:00:00 | | 2001-10-24 | 80,50 | 2.523.500 | 81,85 | 80,15 | 81,61 | 00:00:00 | | 2001-10-25 | 81,40 | 3.672.800 | 81,50 | 78,65 | 79,70 | 00:00:00 | | 2001-10-26 | 83,12 | 2.734.200 | 83,25 | 81,12 | 81,15 | 00:00:00 | | 2001-10-29 | 80,85 | 2.224.900 | 83,12 | 80,85 | 83,12 | 00:00:00 | | 2001-10-30 | 80,05 | 2.467.000 | 81,35 | 79,10 | 80,20 | 00:00:00 | | 2001-10-31 | 78,16 | 3.360.800 | 81,50 | 78,00 | 81,15 | 00:00:00 | | 2001-11-01 | 80,70 | 3.166.800 | 80,80 | 77,31 | 78,50 | 00:00:00 | | 2001-11-02 | 82,25 | 2.721.800 | 82,45 | 80,30 | 80,50 | 00:00:00 | | 2001-11-05 | 84,71 | 3.141.900 | 85,40 | 83,33 | 83,75 | 00:00:00 | | 2001-11-06 | 86,50 | 3.426.500 | 86,60 | 84,00 | 84,40 | 00:00:00 | | 2001-11-07 | 87,50 | 3.268.700 | 87,66 | 85,55 | 86,00 | 00:00:00 | | 2001-11-08 | 86,70 | 2.934.000 | 88,80 | 86,58 | 87,70 | 00:00:00 | | 2001-11-09 | 86,86 | 1.373.300 | 87,75 | 85,40 | 86,30 | 00:00:00 | | 2001-11-12 | 88,10 | 2.217.300 | 88,10 | 85,50 | 86,86 | 00:00:00 | | 2001-11-13 | 91,05 | 3.791.200 | 91,50 | 89,84 | 89,95 | 00:00:00 | | 2001-11-14 | 91,50 | 3.968.800 | 92,75 | 90,60 | 92,75 | 00:00:00 | | 2001-11-15 | 88,70 | 4.265.000 | 90,70 | 88,23 | 89,69 | 00:00:00 | | 2001-11-16 | 87,75 | 2.354.900 | 88,85 | 87,50 | 88,60 | 00:00:00 | | 2001-11-19 | 90,55 | 2.483.500 | 90,55 | 88,49 | 88,75 | 00:00:00 | | 2001-11-20 | 89,75 | 1.912.900 | 91,24 | 89,20 | 90,05 | 00:00:00 | | 2001-11-21 | 88,15 | 1.806.400 | 89,30 | 87,50 | 88,90 | 00:00:00 | | 2001-11-23 | 90,15 | 837.500 | 90,40 | 88,64 | 88,80 | 00:00:00 | | 2001-11-26 | 91,44 | 1.847.400 | 91,94 | 80,80 | 90,05 | 00:00:00 | | 2001-11-27 | 90,00 | 2.477.900 | 90,95 | 89,65 | 90,35 | 00:00:00 | | 2001-11-28 | 86,81 | 3.780.000 | 89,79 | 86,50 | 89,60 | 00:00:00 | | 2001-11-29 | 89,35 | 3.860.100 | 89,60 | 85,78 | 86,81 | 00:00:00 | | 2001-11-30 | 89,00 | 2.567.900 | 89,35 | 87,55 | 88,75 | 00:00:00 | | 2001-12-03 | 86,01 | 2.880.100 | 88,00 | 85,55 | 88,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
