|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-12-03 | 86,01 | 2.880.100 | 88,00 | 85,55 | 88,00 | 00:00:00 | 2001-12-04 | 87,17 | 2.795.000 | 87,67 | 85,77 | 87,00 | 00:00:00 | 2001-12-05 | 92,40 | 4.415.900 | 92,40 | 88,75 | 89,15 | 00:00:00 | 2001-12-06 | 93,90 | 4.878.900 | 95,17 | 92,05 | 92,40 | 00:00:00 | 2001-12-07 | 91,61 | 3.220.700 | 93,71 | 91,20 | 93,70 | 00:00:00 | 2001-12-10 | 91,35 | 1.429.700 | 92,20 | 90,90 | 91,50 | 00:00:00 | 2001-12-11 | 91,82 | 2.705.000 | 93,60 | 90,86 | 91,36 | 00:00:00 | 2001-12-12 | 92,73 | 2.383.700 | 92,80 | 90,80 | 91,85 | 00:00:00 | 2001-12-13 | 91,00 | 2.442.800 | 93,02 | 90,75 | 91,11 | 00:00:00 | 2001-12-14 | 89,66 | 3.337.900 | 91,75 | 88,50 | 91,10 | 00:00:00 | 2001-12-17 | 89,14 | 2.026.800 | 90,50 | 88,70 | 89,66 | 00:00:00 | 2001-12-18 | 90,80 | 2.279.700 | 90,85 | 88,70 | 89,14 | 00:00:00 | 2001-12-19 | 94,41 | 4.382.000 | 94,48 | 90,20 | 90,65 | 00:00:00 | 2001-12-20 | 92,31 | 3.428.700 | 94,74 | 92,01 | 94,00 | 00:00:00 | 2001-12-21 | 92,31 | 2.180.000 | 92,72 | 91,12 | 92,31 | 00:00:00 | 2001-12-24 | 92,47 | 758.000 | 92,76 | 92,01 | 92,31 | 00:00:00 | 2001-12-26 | 92,80 | 1.253.200 | 93,70 | 92,10 | 92,41 | 00:00:00 | 2001-12-27 | 92,12 | 1.705.200 | 92,95 | 91,80 | 91,80 | 00:00:00 | 2001-12-28 | 93,27 | 1.392.600 | 93,79 | 92,34 | 92,70 | 00:00:00 | 2001-12-31 | 92,75 | 1.228.700 | 93,80 | 92,72 | 93,03 | 00:00:00 | 2002-01-02 | 91,07 | 3.592.600 | 92,81 | 89,27 | 92,80 | 00:00:00 | 2002-01-03 | 92,45 | 2.645.700 | 92,65 | 90,77 | 91,07 | 00:00:00 | 2002-01-04 | 96,75 | 5.745.900 | 96,78 | 94,35 | 94,35 | 00:00:00 | 2002-01-07 | 95,75 | 3.136.700 | 97,25 | 95,05 | 97,25 | 00:00:00 | 2002-01-08 | 92,50 | 5.830.800 | 93,55 | 92,20 | 93,25 | 00:00:00 | 2002-01-09 | 93,75 | 5.142.100 | 95,02 | 92,90 | 93,00 | 00:00:00 | 2002-01-10 | 93,00 | 3.104.600 | 94,20 | 92,60 | 93,75 | 00:00:00 | 2002-01-11 | 91,15 | 3.635.000 | 93,05 | 90,71 | 93,05 | 00:00:00 | 2002-01-14 | 89,97 | 3.127.400 | 91,01 | 89,21 | 91,00 | 00:00:00 | 2002-01-15 | 89,90 | 2.779.700 | 91,00 | 89,50 | 90,20 | 00:00:00 | 2002-01-16 | 88,63 | 3.356.600 | 89,75 | 88,03 | 89,00 | 00:00:00 | 2002-01-17 | 89,86 | 3.029.000 | 91,00 | 89,10 | 89,45 | 00:00:00 | 2002-01-18 | 89,21 | 2.703.600 | 89,80 | 88,21 | 89,00 | 00:00:00 | 2002-01-22 | 86,98 | 3.138.900 | 89,64 | 86,76 | 89,25 | 00:00:00 | 2002-01-23 | 87,25 | 3.026.600 | 88,38 | 85,78 | 87,10 | 00:00:00 | 2002-01-24 | 85,50 | 4.284.200 | 89,49 | 85,06 | 87,99 | 00:00:00 | 2002-01-25 | 87,30 | 4.547.500 | 88,68 | 85,35 | 85,39 | 00:00:00 | 2002-01-28 | 87,85 | 2.791.500 | 88,96 | 86,90 | 88,50 | 00:00:00 | 2002-01-29 | 84,48 | 5.562.400 | 88,80 | 83,65 | 88,80 | 00:00:00 | 2002-01-30 | 86,00 | 6.734.500 | 86,09 | 81,60 | 84,48 | 00:00:00 | 2002-01-31 | 86,98 | 4.017.700 | 87,20 | 84,66 | 86,50 | 00:00:00 | 2002-02-01 | 85,40 | 28.694 | 86,50 | 85,14 | 86,49 | 00:00:00 | 2002-02-04 | 82,50 | 4.878.400 | 84,50 | 81,50 | 84,20 | 00:00:00 | 2002-02-05 | 81,04 | 3.495.300 | 82,56 | 80,52 | 81,80 | 00:00:00 | 2002-02-06 | 81,90 | 4.392.100 | 82,30 | 80,11 | 81,10 | 00:00:00 | 2002-02-07 | 81,11 | 4.107.300 | 83,37 | 80,17 | 82,00 | 00:00:00 | 2002-02-08 | 83,80 | 3.830.700 | 84,50 | 81,64 | 81,90 | 00:00:00 | 2002-02-11 | 84,85 | 2.537.800 | 84,98 | 82,60 | 83,10 | 00:00:00 | 2002-02-12 | 83,50 | 2.249.600 | 84,71 | 83,48 | 84,70 | 00:00:00 | 2002-02-13 | 84,58 | 2.525.500 | 85,39 | 83,73 | 83,75 | 00:00:00 | 2002-02-14 | 85,11 | 3.575.400 | 86,50 | 84,60 | 85,45 | 00:00:00 | 2002-02-15 | 82,76 | 3.673.000 | 85,11 | 82,61 | 85,11 | 00:00:00 | 2002-02-19 | 78,52 | 6.216.300 | 82,77 | 78,15 | 82,76 | 00:00:00 | 2002-02-20 | 80,60 | 5.059.900 | 80,60 | 77,52 | 78,50 | 00:00:00 | 2002-02-21 | 79,47 | 3.944.600 | 82,80 | 79,10 | 80,10 | 00:00:00 | 2002-02-22 | 79,00 | 4.342.500 | 79,50 | 77,75 | 79,48 | 00:00:00 | 2002-02-25 | 81,96 | 3.690.900 | 82,00 | 78,78 | 79,70 | 00:00:00 | 2002-02-26 | 81,40 | 2.792.900 | 82,75 | 80,75 | 81,96 | 00:00:00 | 2002-02-27 | 80,89 | 3.410.600 | 83,20 | 80,25 | 82,05 | 00:00:00 | 2002-02-28 | 80,94 | 2.704.600 | 82,50 | 80,65 | 81,20 | 00:00:00 | 2002-03-01 | 83,47 | 3.703.200 | 83,66 | 80,85 | 81,50 | 00:00:00 | 2002-03-04 | 89,10 | 4.760.300 | 89,50 | 84,30 | 84,45 | 00:00:00 | 2002-03-05 | 89,52 | 4.597.900 | 90,52 | 88,10 | 89,00 | 00:00:00 | 2002-03-06 | 90,87 | 5.212.700 | 91,50 | 88,80 | 90,10 | 00:00:00 | 2002-03-07 | 89,96 | 3.274.000 | 92,25 | 89,30 | 91,40 | 00:00:00 | 2002-03-08 | 90,29 | 3.537.500 | 91,60 | 89,12 | 90,20 | 00:00:00 | 2002-03-11 | 90,70 | 2.281.900 | 91,50 | 89,64 | 90,29 | 00:00:00 | 2002-03-12 | 89,80 | 2.705.200 | 90,61 | 88,99 | 89,30 | 00:00:00 | 2002-03-13 | 88,00 | 2.817.500 | 89,80 | 87,63 | 89,80 | 00:00:00 | 2002-03-14 | 88,40 | 1.857.100 | 88,60 | 87,20 | 88,01 | 00:00:00 | 2002-03-15 | 90,00 | 1.905.900 | 90,03 | 88,25 | 88,95 | 00:00:00 | 2002-03-18 | 89,20 | 2.595.300 | 91,00 | 89,00 | 90,00 | 00:00:00 | 2002-03-19 | 91,05 | 3.836.000 | 91,40 | 90,30 | 90,95 | 00:00:00 | 2002-03-20 | 89,85 | 2.511.600 | 91,15 | 89,50 | 90,45 | 00:00:00 | 2002-03-21 | 90,35 | 2.097.700 | 91,00 | 88,70 | 89,50 | 00:00:00 | 2002-03-22 | 89,73 | 2.064.000 | 90,85 | 89,25 | 90,05 | 00:00:00 | 2002-03-25 | 88,03 | 2.448.400 | 90,19 | 87,95 | 89,85 | 00:00:00 | 2002-03-26 | 88,85 | 2.990.200 | 89,80 | 87,98 | 88,05 | 00:00:00 | 2002-03-27 | 89,30 | 2.372.600 | 89,88 | 88,69 | 89,73 | 00:00:00 | 2002-03-28 | 90,25 | 2.696.000 | 90,95 | 88,96 | 89,10 | 00:00:00 | 2002-04-01 | 88,47 | 2.711.500 | 89,45 | 88,00 | 89,40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|