|
 Golden Star Resou - [Ticker: GSS] |     | | Última Transacción | 2,898 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.05 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,010 | Mínimo | 2,890 | | Volumen | 83.243 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,767 x 700 - 0,773 x 2.700 | Yield | | | Cierre Anterior | 2,950 | PER | 0,00% | | Apertura | 2,970 | 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 GSS desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-15 | 5,98 | 8.191.400 | 6,09 | 5,83 | 5,90 | 00:00:00 | | 2004-04-16 | 5,98 | 3.413.300 | 6,16 | 5,95 | 6,08 | 00:00:00 | | 2004-04-19 | 5,93 | 4.422.900 | 6,19 | 5,83 | 6,10 | 00:00:00 | | 2004-04-20 | 5,35 | 3.813.100 | 5,85 | 5,35 | 5,85 | 00:00:00 | | 2004-04-21 | 5,31 | 4.240.100 | 5,50 | 5,17 | 5,21 | 00:00:00 | | 2004-04-22 | 5,70 | 3.961.200 | 5,74 | 5,39 | 5,45 | 00:00:00 | | 2004-04-23 | 5,81 | 2.883.100 | 5,81 | 5,42 | 5,75 | 00:00:00 | | 2004-04-26 | 5,67 | 2.371.100 | 6,02 | 5,63 | 5,89 | 00:00:00 | | 2004-04-27 | 5,48 | 2.117.300 | 5,72 | 5,36 | 5,63 | 00:00:00 | | 2004-04-28 | 4,73 | 6.355.200 | 5,35 | 4,73 | 5,34 | 00:00:00 | | 2004-04-29 | 4,44 | 7.632.400 | 4,96 | 4,35 | 4,35 | 00:00:00 | | 2004-04-30 | 4,45 | 4.291.200 | 4,74 | 4,45 | 4,60 | 00:00:00 | | 2004-05-03 | 4,44 | 2.640.100 | 4,60 | 4,26 | 4,46 | 00:00:00 | | 2004-05-04 | 4,92 | 3.772.300 | 4,92 | 4,57 | 4,81 | 00:00:00 | | 2004-05-05 | 4,72 | 2.873.300 | 5,00 | 4,71 | 4,95 | 00:00:00 | | 2004-05-06 | 4,49 | 2.266.800 | 4,63 | 4,45 | 4,50 | 00:00:00 | | 2004-05-07 | 4,27 | 2.832.700 | 4,55 | 4,26 | 4,35 | 00:00:00 | | 2004-05-10 | 4,40 | 4.434.300 | 4,54 | 3,85 | 3,85 | 00:00:00 | | 2004-05-11 | 4,55 | 2.208.500 | 4,58 | 4,26 | 4,40 | 00:00:00 | | 2004-05-12 | 4,42 | 3.975.700 | 4,78 | 4,36 | 4,70 | 00:00:00 | | 2004-05-13 | 4,30 | 1.956.700 | 4,49 | 4,26 | 4,37 | 00:00:00 | | 2004-05-14 | 4,43 | 1.917.100 | 4,51 | 4,29 | 4,35 | 00:00:00 | | 2004-05-17 | 4,58 | 1.637.900 | 4,75 | 4,54 | 4,74 | 00:00:00 | | 2004-05-18 | 4,72 | 1.176.700 | 4,72 | 4,49 | 4,51 | 00:00:00 | | 2004-05-19 | 4,75 | 2.607.400 | 4,95 | 4,75 | 4,82 | 00:00:00 | | 2004-05-20 | 4,90 | 1.167.000 | 4,91 | 4,71 | 4,78 | 00:00:00 | | 2004-05-21 | 5,09 | 2.112.800 | 5,09 | 4,91 | 5,00 | 00:00:00 | | 2004-05-24 | 5,24 | 1.659.700 | 5,28 | 5,08 | 5,10 | 00:00:00 | | 2004-05-25 | 5,27 | 2.344.500 | 5,39 | 5,21 | 5,37 | 00:00:00 | | 2004-05-26 | 5,28 | 1.717.400 | 5,39 | 5,17 | 5,38 | 00:00:00 | | 2004-05-27 | 5,31 | 1.642.900 | 5,45 | 5,28 | 5,39 | 00:00:00 | | 2004-05-28 | 4,97 | 3.179.600 | 5,05 | 4,53 | 4,85 | 00:00:00 | | 2004-06-01 | 4,81 | 1.455.400 | 5,05 | 4,76 | 5,03 | 00:00:00 | | 2004-06-02 | 4,59 | 2.129.600 | 4,95 | 4,55 | 4,95 | 00:00:00 | | 2004-06-03 | 4,59 | 1.718.000 | 4,60 | 4,44 | 4,59 | 00:00:00 | | 2004-06-04 | 4,82 | 1.452.700 | 4,85 | 4,54 | 4,57 | 00:00:00 | | 2004-06-07 | 4,86 | 1.467.400 | 5,00 | 4,86 | 4,87 | 00:00:00 | | 2004-06-08 | 4,61 | 1.487.500 | 4,85 | 4,57 | 4,84 | 00:00:00 | | 2004-06-09 | 4,49 | 1.646.300 | 4,56 | 4,48 | 4,53 | 00:00:00 | | 2004-06-10 | 4,57 | 1.819.500 | 4,59 | 4,49 | 4,50 | 00:00:00 | | 2004-06-14 | 4,37 | 2.806.100 | 4,54 | 4,31 | 4,47 | 00:00:00 | | 2004-06-15 | 4,53 | 1.366.300 | 4,56 | 4,40 | 4,40 | 00:00:00 | | 2004-06-16 | 4,56 | 1.494.200 | 4,64 | 4,43 | 4,47 | 00:00:00 | | 2004-06-17 | 4,77 | 1.749.600 | 4,80 | 4,51 | 4,55 | 00:00:00 | | 2004-06-18 | 4,80 | 2.036.600 | 5,04 | 4,78 | 4,90 | 00:00:00 | | 2004-06-21 | 4,86 | 1.172.400 | 4,90 | 4,75 | 4,81 | 00:00:00 | | 2004-06-22 | 4,85 | 731.600 | 4,94 | 4,72 | 4,93 | 00:00:00 | | 2004-06-23 | 4,80 | 844.400 | 4,85 | 4,66 | 4,82 | 00:00:00 | | 2004-06-24 | 4,89 | 1.787.800 | 4,95 | 4,86 | 4,94 | 00:00:00 | | 2004-06-25 | 4,81 | 913.500 | 4,92 | 4,75 | 4,92 | 00:00:00 | | 2004-06-28 | 4,72 | 962.000 | 4,94 | 4,68 | 4,88 | 00:00:00 | | 2004-06-29 | 4,57 | 830.300 | 4,62 | 4,50 | 4,62 | 00:00:00 | | 2004-06-30 | 4,64 | 632.200 | 4,70 | 4,50 | 4,62 | 00:00:00 | | 2004-07-01 | 4,46 | 657.100 | 4,69 | 4,46 | 4,55 | 00:00:00 | | 2004-07-02 | 4,82 | 1.137.200 | 4,82 | 4,55 | 4,55 | 00:00:00 | | 2004-07-06 | 4,90 | 857.100 | 4,95 | 4,65 | 4,89 | 00:00:00 | | 2004-07-07 | 5,08 | 2.011.200 | 5,20 | 4,91 | 4,93 | 00:00:00 | | 2004-07-08 | 5,09 | 1.551.200 | 5,23 | 5,02 | 5,15 | 00:00:00 | | 2004-07-09 | 5,06 | 810.900 | 5,09 | 4,93 | 5,09 | 00:00:00 | | 2004-07-12 | 5,04 | 995.900 | 5,06 | 4,95 | 5,06 | 00:00:00 | | 2004-07-13 | 4,97 | 766.600 | 5,03 | 4,90 | 4,90 | 00:00:00 | | 2004-07-14 | 4,71 | 1.378.800 | 5,04 | 4,70 | 5,00 | 00:00:00 | | 2004-07-15 | 4,77 | 522.300 | 4,83 | 4,65 | 4,70 | 00:00:00 | | 2004-07-16 | 4,65 | 829.600 | 4,83 | 4,64 | 4,77 | 00:00:00 | | 2004-07-19 | 4,53 | 1.076.900 | 6,65 | 4,38 | 5,09 | 00:00:00 | | 2004-07-20 | 4,52 | 825.100 | 4,55 | 4,37 | 4,42 | 00:00:00 | | 2004-07-21 | 4,30 | 626.800 | 4,51 | 4,30 | 4,51 | 00:00:00 | | 2004-07-22 | 4,28 | 1.007.700 | 4,39 | 4,16 | 4,30 | 00:00:00 | | 2004-07-23 | 4,22 | 895.800 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2004-07-26 | 3,98 | 1.082.200 | 4,24 | 3,96 | 4,20 | 00:00:00 | | 2004-07-27 | 3,94 | 2.429.100 | 4,03 | 3,66 | 3,98 | 00:00:00 | | 2004-07-28 | 4,01 | 1.242.700 | 4,10 | 3,78 | 3,89 | 00:00:00 | | 2004-07-29 | 3,98 | 778.200 | 4,10 | 3,91 | 3,95 | 00:00:00 | | 2004-07-30 | 4,02 | 669.500 | 4,15 | 4,01 | 4,06 | 00:00:00 | | 2004-08-02 | 4,04 | 604.000 | 4,18 | 4,03 | 4,10 | 00:00:00 | | 2004-08-03 | 4,00 | 510.100 | 4,15 | 4,00 | 4,03 | 00:00:00 | | 2004-08-04 | 3,99 | 640.500 | 3,99 | 3,90 | 3,99 | 00:00:00 | | 2004-08-05 | 3,71 | 992.400 | 3,93 | 3,71 | 3,93 | 00:00:00 | | 2004-08-06 | 3,84 | 1.556.000 | 3,99 | 3,74 | 3,85 | 00:00:00 | | 2004-08-09 | 3,89 | 458.000 | 3,90 | 3,80 | 3,88 | 00:00:00 | | 2004-08-10 | 3,82 | 897.100 | 3,93 | 3,70 | 3,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
