|
 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 | | 2005-07-22 | 3,15 | 751.700 | 3,15 | 3,09 | 3,13 | 00:00:00 | | 2005-07-25 | 3,10 | 606.100 | 3,17 | 3,10 | 3,13 | 00:00:00 | | 2005-07-26 | 3,03 | 826.400 | 3,07 | 3,01 | 3,01 | 00:00:00 | | 2005-07-27 | 3,04 | 470.200 | 3,10 | 3,02 | 3,02 | 00:00:00 | | 2005-07-28 | 3,05 | 619.800 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2005-07-29 | 3,02 | 534.400 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2005-08-01 | 3,05 | 422.800 | 3,10 | 3,03 | 3,07 | 00:00:00 | | 2005-08-02 | 3,03 | 753.100 | 3,12 | 3,01 | 3,04 | 00:00:00 | | 2005-08-03 | 3,31 | 2.198.600 | 3,34 | 3,06 | 3,06 | 00:00:00 | | 2005-08-04 | 3,29 | 2.151.200 | 3,31 | 3,14 | 3,17 | 00:00:00 | | 2005-08-05 | 3,25 | 966.500 | 3,31 | 3,15 | 3,30 | 00:00:00 | | 2005-08-08 | 3,13 | 954.300 | 3,29 | 3,12 | 3,22 | 00:00:00 | | 2005-08-09 | 3,19 | 1.080.000 | 3,20 | 3,10 | 3,14 | 00:00:00 | | 2005-08-10 | 3,22 | 1.727.900 | 3,28 | 3,18 | 3,19 | 00:00:00 | | 2005-08-11 | 3,44 | 3.705.000 | 3,48 | 3,27 | 3,27 | 00:00:00 | | 2005-08-12 | 3,37 | 2.325.700 | 3,44 | 3,32 | 3,42 | 00:00:00 | | 2005-08-15 | 3,27 | 1.938.000 | 3,35 | 3,23 | 3,33 | 00:00:00 | | 2005-08-16 | 3,27 | 1.334.200 | 3,35 | 3,13 | 3,13 | 00:00:00 | | 2005-08-17 | 3,16 | 1.390.700 | 3,24 | 3,13 | 3,24 | 00:00:00 | | 2005-08-18 | 3,14 | 1.054.500 | 3,20 | 3,12 | 3,13 | 00:00:00 | | 2005-08-19 | 3,13 | 723.800 | 3,16 | 3,07 | 3,10 | 00:00:00 | | 2005-08-22 | 3,08 | 1.551.500 | 3,20 | 3,07 | 3,16 | 00:00:00 | | 2005-08-23 | 2,99 | 1.561.400 | 3,14 | 2,96 | 3,08 | 00:00:00 | | 2005-08-24 | 2,94 | 1.506.200 | 3,06 | 2,92 | 3,00 | 00:00:00 | | 2005-08-25 | 2,95 | 1.071.300 | 3,02 | 2,92 | 2,95 | 00:00:00 | | 2005-08-26 | 2,97 | 876.500 | 3,02 | 2,95 | 2,97 | 00:00:00 | | 2005-08-29 | 2,97 | 841.600 | 3,06 | 2,95 | 3,01 | 00:00:00 | | 2005-08-30 | 2,84 | 1.761.700 | 2,95 | 2,82 | 2,95 | 00:00:00 | | 2005-08-31 | 2,97 | 905.200 | 2,98 | 2,84 | 2,85 | 00:00:00 | | 2005-09-01 | 3,11 | 2.047.900 | 3,15 | 3,00 | 3,00 | 00:00:00 | | 2005-09-02 | 3,10 | 718.700 | 3,13 | 3,06 | 3,11 | 00:00:00 | | 2005-09-06 | 3,06 | 762.700 | 3,15 | 3,01 | 3,01 | 00:00:00 | | 2005-09-07 | 3,02 | 1.121.700 | 3,09 | 3,00 | 3,05 | 00:00:00 | | 2005-09-08 | 3,16 | 1.542.800 | 3,17 | 3,05 | 3,07 | 00:00:00 | | 2005-09-09 | 3,18 | 1.740.100 | 3,25 | 3,17 | 3,19 | 00:00:00 | | 2005-09-12 | 3,17 | 1.131.500 | 3,21 | 3,08 | 3,17 | 00:00:00 | | 2005-09-13 | 3,06 | 1.414.300 | 3,15 | 2,64 | 2,64 | 00:00:00 | | 2005-09-14 | 3,28 | 1.356.400 | 3,29 | 3,09 | 3,09 | 00:00:00 | | 2005-09-15 | 3,34 | 2.160.800 | 3,41 | 3,28 | 3,36 | 00:00:00 | | 2005-09-16 | 3,62 | 3.865.900 | 3,62 | 3,40 | 3,47 | 00:00:00 | | 2005-09-19 | 3,52 | 4.058.000 | 3,73 | 3,45 | 3,69 | 00:00:00 | | 2005-09-20 | 3,46 | 1.719.900 | 3,75 | 3,40 | 3,50 | 00:00:00 | | 2005-09-21 | 3,73 | 1.724.300 | 3,74 | 3,50 | 3,52 | 00:00:00 | | 2005-09-22 | 3,57 | 1.953.900 | 3,74 | 3,48 | 3,74 | 00:00:00 | | 2005-09-23 | 3,58 | 1.147.700 | 3,60 | 3,46 | 3,52 | 00:00:00 | | 2005-09-26 | 3,63 | 1.429.000 | 3,74 | 3,49 | 3,54 | 00:00:00 | | 2005-09-27 | 3,32 | 2.344.000 | 3,60 | 3,30 | 3,60 | 00:00:00 | | 2005-09-28 | 3,30 | 2.325.800 | 3,37 | 3,23 | 3,32 | 00:00:00 | | 2005-09-29 | 3,39 | 2.112.800 | 3,39 | 3,24 | 3,30 | 00:00:00 | | 2005-09-30 | 3,34 | 1.335.000 | 3,39 | 3,29 | 3,39 | 00:00:00 | | 2005-10-03 | 3,22 | 1.367.800 | 3,32 | 3,20 | 3,30 | 00:00:00 | | 2005-10-04 | 3,17 | 1.538.000 | 3,26 | 3,16 | 3,25 | 00:00:00 | | 2005-10-05 | 3,13 | 2.036.000 | 3,17 | 3,06 | 3,10 | 00:00:00 | | 2005-10-06 | 3,20 | 1.500.400 | 3,25 | 3,11 | 3,15 | 00:00:00 | | 2005-10-07 | 3,16 | 1.544.200 | 3,22 | 3,11 | 3,20 | 00:00:00 | | 2005-10-10 | 3,05 | 1.389.200 | 3,20 | 3,01 | 3,20 | 00:00:00 | | 2005-10-11 | 2,99 | 1.677.400 | 3,10 | 2,98 | 3,05 | 00:00:00 | | 2005-10-12 | 2,89 | 1.477.000 | 3,08 | 2,88 | 2,98 | 00:00:00 | | 2005-10-13 | 2,82 | 1.726.300 | 2,90 | 2,77 | 2,86 | 00:00:00 | | 2005-10-14 | 2,87 | 1.054.500 | 2,90 | 2,73 | 2,80 | 00:00:00 | | 2005-10-17 | 2,85 | 1.099.200 | 2,99 | 2,85 | 2,95 | 00:00:00 | | 2005-10-18 | 2,78 | 1.514.000 | 2,93 | 2,78 | 2,85 | 00:00:00 | | 2005-10-19 | 2,68 | 1.841.600 | 2,73 | 2,62 | 2,73 | 00:00:00 | | 2005-10-20 | 2,54 | 1.309.300 | 2,69 | 2,50 | 2,66 | 00:00:00 | | 2005-10-21 | 2,69 | 1.458.900 | 2,69 | 2,55 | 2,57 | 00:00:00 | | 2005-10-24 | 2,64 | 961.700 | 2,72 | 2,64 | 2,69 | 00:00:00 | | 2005-10-25 | 2,72 | 1.615.900 | 2,80 | 2,69 | 2,70 | 00:00:00 | | 2005-10-26 | 2,58 | 1.006.500 | 2,77 | 2,56 | 2,74 | 00:00:00 | | 2005-10-27 | 2,57 | 1.016.000 | 2,67 | 2,55 | 2,60 | 00:00:00 | | 2005-10-28 | 2,58 | 770.600 | 2,62 | 2,53 | 2,56 | 00:00:00 | | 2005-10-31 | 2,49 | 1.070.100 | 2,62 | 2,46 | 2,58 | 00:00:00 | | 2005-11-01 | 2,62 | 1.270.400 | 2,68 | 2,47 | 2,49 | 00:00:00 | | 2005-11-02 | 2,76 | 1.141.500 | 2,77 | 2,66 | 2,66 | 00:00:00 | | 2005-11-03 | 2,56 | 2.022.700 | 2,74 | 2,50 | 2,74 | 00:00:00 | | 2005-11-04 | 2,58 | 1.165.800 | 2,61 | 2,53 | 2,58 | 00:00:00 | | 2005-11-07 | 2,51 | 942.300 | 2,60 | 2,51 | 2,52 | 00:00:00 | | 2005-11-08 | 2,38 | 2.148.600 | 2,54 | 2,37 | 2,51 | 00:00:00 | | 2005-11-09 | 2,43 | 2.319.600 | 2,44 | 2,35 | 2,42 | 00:00:00 | | 2005-11-10 | 2,29 | 2.049.600 | 2,46 | 2,23 | 2,45 | 00:00:00 | | 2005-11-11 | 2,30 | 1.770.000 | 2,33 | 2,22 | 2,29 | 00:00:00 | | 2005-11-14 | 2,24 | 1.766.900 | 2,30 | 2,18 | 2,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
