|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 70,85 | 12.852.000 | 71,29 | 65,55 | 67,73 | 00:00:00 | | 2002-07-25 | 69,31 | 8.214.700 | 71,85 | 67,30 | 69,90 | 00:00:00 | | 2002-07-26 | 69,58 | 5.700.700 | 69,90 | 68,20 | 69,50 | 00:00:00 | | 2002-07-29 | 72,70 | 5.980.700 | 72,70 | 71,10 | 71,55 | 00:00:00 | | 2002-07-30 | 73,90 | 5.524.200 | 75,15 | 72,05 | 72,20 | 00:00:00 | | 2002-07-31 | 73,15 | 5.047.700 | 74,49 | 72,10 | 73,91 | 00:00:00 | | 2002-08-01 | 71,99 | 3.826.900 | 74,18 | 71,73 | 73,15 | 00:00:00 | | 2002-08-02 | 70,49 | 3.932.600 | 72,00 | 69,75 | 71,50 | 00:00:00 | | 2002-08-05 | 68,05 | 4.555.300 | 70,49 | 67,75 | 70,49 | 00:00:00 | | 2002-08-06 | 69,90 | 5.498.900 | 71,48 | 68,75 | 69,35 | 00:00:00 | | 2002-08-07 | 70,95 | 5.223.800 | 71,44 | 68,90 | 70,85 | 00:00:00 | | 2002-08-08 | 74,30 | 5.175.000 | 74,90 | 70,95 | 71,10 | 00:00:00 | | 2002-08-09 | 75,45 | 4.399.600 | 75,88 | 73,13 | 73,70 | 00:00:00 | | 2002-08-12 | 75,35 | 4.323.900 | 75,80 | 73,79 | 74,75 | 00:00:00 | | 2002-08-13 | 74,79 | 7.971.500 | 77,90 | 74,21 | 75,23 | 00:00:00 | | 2002-08-14 | 78,50 | 7.010.600 | 78,75 | 74,42 | 74,79 | 00:00:00 | | 2002-08-15 | 79,55 | 7.417.400 | 79,90 | 77,81 | 79,00 | 00:00:00 | | 2002-08-16 | 79,53 | 5.253.900 | 80,14 | 78,10 | 79,15 | 00:00:00 | | 2002-08-19 | 81,50 | 4.848.700 | 81,97 | 79,23 | 79,53 | 00:00:00 | | 2002-08-20 | 80,51 | 4.701.400 | 81,35 | 79,83 | 81,25 | 00:00:00 | | 2002-08-21 | 79,88 | 5.257.300 | 80,00 | 78,40 | 79,95 | 00:00:00 | | 2002-08-22 | 79,91 | 3.525.000 | 79,99 | 78,70 | 79,65 | 00:00:00 | | 2002-08-23 | 78,30 | 2.529.800 | 79,10 | 77,51 | 79,10 | 00:00:00 | | 2002-08-26 | 79,75 | 2.462.400 | 79,95 | 77,55 | 78,85 | 00:00:00 | | 2002-08-27 | 79,10 | 3.730.600 | 80,74 | 78,68 | 80,03 | 00:00:00 | | 2002-08-28 | 77,08 | 4.212.500 | 78,36 | 76,30 | 78,30 | 00:00:00 | | 2002-08-29 | 77,38 | 3.967.100 | 77,85 | 75,50 | 75,75 | 00:00:00 | | 2002-08-30 | 77,30 | 2.988.400 | 79,10 | 76,70 | 77,38 | 00:00:00 | | 2002-09-03 | 73,75 | 5.698.000 | 76,10 | 73,50 | 76,06 | 00:00:00 | | 2002-09-04 | 75,50 | 5.099.900 | 75,74 | 73,26 | 73,75 | 00:00:00 | | 2002-09-05 | 72,89 | 7.152.200 | 73,99 | 72,04 | 73,30 | 00:00:00 | | 2002-09-06 | 72,34 | 4.495.800 | 74,50 | 72,18 | 74,00 | 00:00:00 | | 2002-09-09 | 74,30 | 4.644.100 | 74,90 | 71,29 | 71,70 | 00:00:00 | | 2002-09-10 | 73,41 | 2.995.400 | 74,25 | 73,11 | 74,25 | 00:00:00 | | 2002-09-11 | 73,69 | 2.877.900 | 75,25 | 73,45 | 74,75 | 00:00:00 | | 2002-09-12 | 72,20 | 3.514.100 | 73,48 | 72,06 | 73,15 | 00:00:00 | | 2002-09-13 | 73,00 | 3.015.400 | 73,30 | 71,85 | 72,05 | 00:00:00 | | 2002-09-16 | 72,60 | 2.142.200 | 72,81 | 71,82 | 72,80 | 00:00:00 | | 2002-09-17 | 70,87 | 4.528.400 | 73,69 | 70,69 | 73,45 | 00:00:00 | | 2002-09-18 | 70,41 | 5.394.800 | 70,99 | 69,10 | 69,50 | 00:00:00 | | 2002-09-19 | 67,15 | 6.025.500 | 69,39 | 67,10 | 69,38 | 00:00:00 | | 2002-09-20 | 67,36 | 5.547.300 | 68,20 | 66,30 | 67,35 | 00:00:00 | | 2002-09-23 | 65,67 | 6.611.700 | 66,20 | 64,50 | 66,10 | 00:00:00 | | 2002-09-24 | 66,31 | 7.503.500 | 68,50 | 65,67 | 65,67 | 00:00:00 | | 2002-09-25 | 67,45 | 6.753.300 | 67,45 | 64,50 | 67,25 | 00:00:00 | | 2002-09-26 | 68,04 | 4.668.600 | 68,49 | 66,52 | 67,45 | 00:00:00 | | 2002-09-27 | 66,13 | 4.589.500 | 68,89 | 66,00 | 67,55 | 00:00:00 | | 2002-09-30 | 66,03 | 6.261.500 | 66,74 | 64,49 | 65,95 | 00:00:00 | | 2002-10-01 | 68,45 | 5.385.500 | 68,80 | 65,08 | 66,50 | 00:00:00 | | 2002-10-02 | 65,55 | 6.330.000 | 68,46 | 65,40 | 68,46 | 00:00:00 | | 2002-10-03 | 62,90 | 7.632.400 | 65,41 | 62,75 | 65,40 | 00:00:00 | | 2002-10-04 | 62,05 | 6.589.200 | 63,90 | 61,17 | 63,25 | 00:00:00 | | 2002-10-07 | 59,53 | 6.671.000 | 62,35 | 59,40 | 61,55 | 00:00:00 | | 2002-10-08 | 61,60 | 6.731.400 | 62,50 | 58,80 | 60,45 | 00:00:00 | | 2002-10-09 | 59,28 | 6.286.300 | 61,20 | 58,85 | 60,30 | 00:00:00 | | 2002-10-10 | 61,08 | 6.496.500 | 61,64 | 58,57 | 59,27 | 00:00:00 | | 2002-10-11 | 64,20 | 6.291.000 | 65,14 | 62,70 | 62,70 | 00:00:00 | | 2002-10-14 | 65,30 | 4.544.900 | 65,82 | 63,41 | 63,60 | 00:00:00 | | 2002-10-15 | 70,00 | 8.429.200 | 70,11 | 67,25 | 68,00 | 00:00:00 | | 2002-10-16 | 68,00 | 6.362.800 | 69,35 | 67,50 | 69,00 | 00:00:00 | | 2002-10-17 | 72,48 | 7.545.300 | 72,48 | 70,25 | 70,69 | 00:00:00 | | 2002-10-18 | 70,55 | 6.406.100 | 72,40 | 70,02 | 70,85 | 00:00:00 | | 2002-10-21 | 74,70 | 8.094.700 | 74,84 | 69,40 | 70,00 | 00:00:00 | | 2002-10-22 | 72,50 | 4.943.700 | 73,87 | 72,15 | 72,73 | 00:00:00 | | 2002-10-23 | 74,27 | 4.837.100 | 74,31 | 71,28 | 71,85 | 00:00:00 | | 2002-10-24 | 72,50 | 4.184.700 | 74,90 | 71,94 | 74,27 | 00:00:00 | | 2002-10-25 | 73,99 | 3.831.800 | 74,25 | 72,00 | 72,50 | 00:00:00 | | 2002-10-28 | 73,58 | 3.720.600 | 75,35 | 73,22 | 74,90 | 00:00:00 | | 2002-10-29 | 72,37 | 6.480.400 | 73,69 | 71,20 | 73,49 | 00:00:00 | | 2002-10-30 | 72,36 | 4.184.800 | 72,94 | 71,50 | 72,36 | 00:00:00 | | 2002-10-31 | 71,60 | 2.815.700 | 72,75 | 71,51 | 72,36 | 00:00:00 | | 2002-11-01 | 73,45 | 3.859.700 | 74,24 | 71,00 | 71,60 | 00:00:00 | | 2002-11-04 | 75,96 | 6.394.800 | 78,00 | 73,45 | 74,98 | 00:00:00 | | 2002-11-05 | 76,74 | 3.444.500 | 76,98 | 75,40 | 75,96 | 00:00:00 | | 2002-11-06 | 76,55 | 5.795.400 | 77,10 | 74,79 | 76,74 | 00:00:00 | | 2002-11-07 | 74,05 | 4.406.900 | 78,50 | 73,60 | 76,56 | 00:00:00 | | 2002-11-08 | 73,08 | 2.810.500 | 74,95 | 72,83 | 74,10 | 00:00:00 | | 2002-11-11 | 71,78 | 3.222.000 | 73,10 | 71,31 | 73,09 | 00:00:00 | | 2002-11-12 | 72,07 | 3.742.600 | 73,08 | 71,28 | 71,78 | 00:00:00 | | 2002-11-13 | 72,49 | 4.128.900 | 73,05 | 71,15 | 72,07 | 00:00:00 | | 2002-11-14 | 74,99 | 3.404.000 | 75,15 | 73,40 | 73,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
