|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-30 | 2,73 | 560.800 | 2,75 | 2,69 | 2,72 | 00:00:00 | | 2005-03-31 | 2,87 | 1.877.000 | 2,89 | 2,67 | 2,81 | 00:00:00 | | 2005-04-01 | 2,92 | 1.317.900 | 2,96 | 2,81 | 2,81 | 00:00:00 | | 2005-04-04 | 2,93 | 705.000 | 2,93 | 2,83 | 2,90 | 00:00:00 | | 2005-04-05 | 3,04 | 1.627.000 | 3,07 | 2,95 | 2,95 | 00:00:00 | | 2005-04-06 | 3,03 | 1.937.900 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2005-04-07 | 2,99 | 635.000 | 3,10 | 2,97 | 3,05 | 00:00:00 | | 2005-04-08 | 2,92 | 884.000 | 2,99 | 2,87 | 2,96 | 00:00:00 | | 2005-04-11 | 2,87 | 1.030.100 | 3,00 | 2,84 | 2,95 | 00:00:00 | | 2005-04-12 | 2,84 | 605.300 | 2,87 | 2,74 | 2,86 | 00:00:00 | | 2005-04-13 | 2,74 | 667.200 | 2,86 | 2,73 | 2,84 | 00:00:00 | | 2005-04-14 | 2,57 | 1.139.500 | 2,73 | 2,57 | 2,71 | 00:00:00 | | 2005-04-15 | 2,60 | 729.400 | 2,67 | 2,52 | 2,52 | 00:00:00 | | 2005-04-18 | 2,66 | 964.900 | 2,67 | 2,59 | 2,60 | 00:00:00 | | 2005-04-19 | 2,76 | 1.292.100 | 2,80 | 2,66 | 2,70 | 00:00:00 | | 2005-04-20 | 2,72 | 1.010.600 | 2,80 | 2,66 | 2,76 | 00:00:00 | | 2005-04-21 | 2,67 | 559.500 | 2,72 | 2,66 | 2,72 | 00:00:00 | | 2005-04-22 | 2,65 | 747.100 | 2,72 | 2,65 | 2,70 | 00:00:00 | | 2005-04-25 | 2,62 | 750.800 | 2,74 | 2,60 | 2,74 | 00:00:00 | | 2005-04-26 | 2,50 | 1.035.300 | 2,66 | 2,50 | 2,65 | 00:00:00 | | 2005-04-27 | 2,44 | 1.370.600 | 2,50 | 2,40 | 2,49 | 00:00:00 | | 2005-04-28 | 2,42 | 1.646.600 | 2,43 | 2,34 | 2,42 | 00:00:00 | | 2005-04-29 | 2,35 | 899.600 | 2,49 | 2,35 | 2,43 | 00:00:00 | | 2005-05-02 | 2,41 | 925.100 | 2,41 | 2,33 | 2,36 | 00:00:00 | | 2005-05-03 | 2,57 | 575.800 | 2,58 | 2,39 | 2,40 | 00:00:00 | | 2005-05-04 | 2,70 | 1.106.400 | 2,72 | 2,59 | 2,65 | 00:00:00 | | 2005-05-05 | 2,64 | 746.600 | 2,71 | 2,56 | 2,70 | 00:00:00 | | 2005-05-06 | 2,63 | 977.800 | 2,64 | 2,55 | 2,64 | 00:00:00 | | 2005-05-09 | 2,61 | 668.400 | 2,66 | 2,54 | 2,58 | 00:00:00 | | 2005-05-10 | 2,68 | 1.116.900 | 2,75 | 2,60 | 2,64 | 00:00:00 | | 2005-05-11 | 2,65 | 425.700 | 2,68 | 2,60 | 2,68 | 00:00:00 | | 2005-05-12 | 2,56 | 487.700 | 2,63 | 2,51 | 2,60 | 00:00:00 | | 2005-05-13 | 2,45 | 822.900 | 2,64 | 2,45 | 2,60 | 00:00:00 | | 2005-05-16 | 2,42 | 691.800 | 2,50 | 2,42 | 2,45 | 00:00:00 | | 2005-05-17 | 2,49 | 368.500 | 2,50 | 2,42 | 2,44 | 00:00:00 | | 2005-05-18 | 2,48 | 707.200 | 2,59 | 2,47 | 2,59 | 00:00:00 | | 2005-05-19 | 2,48 | 434.300 | 2,54 | 2,45 | 2,45 | 00:00:00 | | 2005-05-20 | 2,57 | 738.300 | 2,58 | 2,47 | 2,47 | 00:00:00 | | 2005-05-23 | 2,79 | 993.100 | 2,79 | 2,60 | 2,61 | 00:00:00 | | 2005-05-24 | 2,84 | 1.079.300 | 2,86 | 2,78 | 2,85 | 00:00:00 | | 2005-05-25 | 2,74 | 888.800 | 2,84 | 2,70 | 2,84 | 00:00:00 | | 2005-05-26 | 2,67 | 701.000 | 2,71 | 2,64 | 2,71 | 00:00:00 | | 2005-05-27 | 2,87 | 1.718.700 | 2,90 | 2,68 | 2,68 | 00:00:00 | | 2005-05-31 | 2,85 | 1.189.600 | 2,90 | 2,65 | 2,83 | 00:00:00 | | 2005-06-01 | 2,86 | 1.776.300 | 2,89 | 2,80 | 2,83 | 00:00:00 | | 2005-06-02 | 2,83 | 1.558.200 | 3,05 | 2,83 | 2,95 | 00:00:00 | | 2005-06-03 | 2,93 | 820.600 | 2,95 | 2,83 | 2,87 | 00:00:00 | | 2005-06-06 | 2,88 | 807.500 | 3,04 | 2,84 | 2,99 | 00:00:00 | | 2005-06-07 | 2,85 | 461.000 | 2,94 | 2,82 | 2,89 | 00:00:00 | | 2005-06-08 | 2,91 | 824.100 | 2,93 | 2,78 | 2,85 | 00:00:00 | | 2005-06-09 | 2,98 | 1.053.700 | 2,99 | 2,85 | 2,94 | 00:00:00 | | 2005-06-10 | 3,12 | 1.744.300 | 3,14 | 2,90 | 2,90 | 00:00:00 | | 2005-06-13 | 3,13 | 1.231.000 | 3,21 | 3,11 | 3,12 | 00:00:00 | | 2005-06-14 | 3,01 | 864.000 | 3,17 | 3,01 | 3,15 | 00:00:00 | | 2005-06-15 | 3,15 | 1.032.000 | 3,15 | 3,06 | 3,06 | 00:00:00 | | 2005-06-16 | 3,23 | 1.486.400 | 3,32 | 3,20 | 3,29 | 00:00:00 | | 2005-06-17 | 3,16 | 1.088.900 | 3,31 | 3,16 | 3,30 | 00:00:00 | | 2005-06-20 | 3,06 | 1.224.000 | 3,22 | 3,05 | 3,20 | 00:00:00 | | 2005-06-21 | 3,14 | 806.200 | 3,17 | 3,01 | 3,06 | 00:00:00 | | 2005-06-22 | 3,07 | 1.593.700 | 3,16 | 3,06 | 3,08 | 00:00:00 | | 2005-06-23 | 3,19 | 1.752.500 | 3,26 | 3,00 | 3,08 | 00:00:00 | | 2005-06-24 | 3,14 | 1.312.600 | 3,24 | 3,12 | 3,19 | 00:00:00 | | 2005-06-27 | 3,10 | 901.700 | 3,14 | 3,05 | 3,14 | 00:00:00 | | 2005-06-28 | 3,00 | 1.380.200 | 3,04 | 2,95 | 3,03 | 00:00:00 | | 2005-06-29 | 3,20 | 1.545.700 | 3,20 | 3,00 | 3,00 | 00:00:00 | | 2005-06-30 | 3,10 | 928.800 | 3,25 | 3,09 | 3,24 | 00:00:00 | | 2005-07-01 | 3,09 | 1.137.200 | 3,09 | 2,98 | 3,08 | 00:00:00 | | 2005-07-05 | 2,96 | 866.700 | 3,03 | 2,96 | 2,97 | 00:00:00 | | 2005-07-06 | 2,94 | 1.568.100 | 3,06 | 2,94 | 3,02 | 00:00:00 | | 2005-07-07 | 3,02 | 1.032.900 | 3,06 | 2,96 | 3,00 | 00:00:00 | | 2005-07-08 | 3,07 | 583.900 | 3,10 | 3,02 | 3,02 | 00:00:00 | | 2005-07-11 | 3,16 | 1.234.300 | 3,18 | 3,10 | 3,10 | 00:00:00 | | 2005-07-12 | 3,13 | 1.179.800 | 3,20 | 3,08 | 3,18 | 00:00:00 | | 2005-07-13 | 3,10 | 1.036.600 | 3,12 | 3,03 | 3,04 | 00:00:00 | | 2005-07-14 | 2,95 | 1.725.000 | 3,15 | 2,92 | 3,05 | 00:00:00 | | 2005-07-15 | 2,97 | 983.800 | 2,98 | 2,90 | 2,94 | 00:00:00 | | 2005-07-18 | 2,94 | 842.300 | 3,00 | 2,91 | 2,98 | 00:00:00 | | 2005-07-19 | 3,01 | 671.300 | 3,02 | 2,92 | 2,94 | 00:00:00 | | 2005-07-20 | 3,00 | 861.500 | 3,08 | 2,98 | 3,05 | 00:00:00 | | 2005-07-21 | 3,11 | 1.985.000 | 3,12 | 3,00 | 3,06 | 00:00:00 | | 2005-07-22 | 3,15 | 751.700 | 3,15 | 3,09 | 3,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
