|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-14 | 2,24 | 1.766.900 | 2,30 | 2,18 | 2,30 | 00:00:00 | | 2005-11-15 | 2,12 | 2.129.100 | 2,23 | 2,10 | 2,23 | 00:00:00 | | 2005-11-16 | 2,29 | 3.894.900 | 2,29 | 2,16 | 2,17 | 00:00:00 | | 2005-11-17 | 2,36 | 2.395.600 | 2,41 | 2,32 | 2,40 | 00:00:00 | | 2005-11-18 | 2,35 | 1.382.500 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2005-11-21 | 2,54 | 2.369.300 | 2,54 | 2,40 | 2,48 | 00:00:00 | | 2005-11-22 | 2,45 | 2.527.000 | 2,65 | 2,43 | 2,60 | 00:00:00 | | 2005-11-23 | 2,38 | 1.646.300 | 2,42 | 2,35 | 2,38 | 00:00:00 | | 2005-11-25 | 2,44 | 768.300 | 2,48 | 2,40 | 2,40 | 00:00:00 | | 2005-11-28 | 2,46 | 1.694.000 | 2,52 | 2,44 | 2,47 | 00:00:00 | | 2005-11-29 | 2,44 | 1.543.500 | 2,45 | 2,39 | 2,44 | 00:00:00 | | 2005-11-30 | 2,27 | 1.905.900 | 2,41 | 2,26 | 2,38 | 00:00:00 | | 2005-12-01 | 2,37 | 3.142.900 | 2,41 | 2,35 | 2,36 | 00:00:00 | | 2005-12-02 | 2,29 | 1.923.400 | 2,45 | 2,29 | 2,45 | 00:00:00 | | 2005-12-05 | 2,29 | 2.918.400 | 2,38 | 2,29 | 2,35 | 00:00:00 | | 2005-12-06 | 2,35 | 4.119.700 | 2,37 | 2,23 | 2,28 | 00:00:00 | | 2005-12-07 | 2,63 | 6.534.600 | 2,66 | 2,42 | 2,42 | 00:00:00 | | 2005-12-08 | 2,66 | 5.394.600 | 2,82 | 2,64 | 2,65 | 00:00:00 | | 2005-12-09 | 2,42 | 8.573.000 | 2,50 | 2,35 | 2,49 | 00:00:00 | | 2005-12-12 | 2,31 | 5.681.800 | 2,47 | 2,31 | 2,45 | 00:00:00 | | 2005-12-13 | 2,28 | 3.415.600 | 2,40 | 2,26 | 2,30 | 00:00:00 | | 2005-12-14 | 2,27 | 2.209.100 | 2,35 | 2,25 | 2,27 | 00:00:00 | | 2005-12-15 | 2,31 | 2.016.500 | 2,34 | 2,28 | 2,28 | 00:00:00 | | 2005-12-16 | 2,40 | 3.080.800 | 2,40 | 2,32 | 2,35 | 00:00:00 | | 2005-12-19 | 2,29 | 2.533.800 | 2,43 | 2,29 | 2,38 | 00:00:00 | | 2005-12-20 | 2,22 | 2.125.100 | 2,33 | 2,21 | 2,30 | 00:00:00 | | 2005-12-21 | 2,32 | 2.126.600 | 2,32 | 2,22 | 2,25 | 00:00:00 | | 2005-12-22 | 2,50 | 4.957.000 | 2,50 | 2,32 | 2,42 | 00:00:00 | | 2005-12-23 | 2,43 | 1.622.600 | 2,48 | 2,42 | 2,44 | 00:00:00 | | 2005-12-27 | 2,46 | 1.121.800 | 2,49 | 2,44 | 2,45 | 00:00:00 | | 2005-12-28 | 2,74 | 5.974.800 | 2,74 | 2,47 | 2,50 | 00:00:00 | | 2005-12-29 | 2,72 | 3.560.000 | 2,77 | 2,60 | 2,75 | 00:00:00 | | 2005-12-30 | 2,64 | 2.244.200 | 2,76 | 2,62 | 2,73 | 00:00:00 | | 2006-01-03 | 2,90 | 5.392.100 | 2,94 | 2,75 | 2,79 | 00:00:00 | | 2006-01-04 | 3,05 | 6.635.700 | 3,12 | 2,85 | 2,85 | 00:00:00 | | 2006-01-05 | 2,98 | 3.923.600 | 3,02 | 2,89 | 3,00 | 00:00:00 | | 2006-01-06 | 2,96 | 3.510.500 | 3,17 | 2,96 | 3,04 | 00:00:00 | | 2006-01-09 | 2,93 | 4.571.900 | 3,08 | 2,90 | 2,99 | 00:00:00 | | 2006-01-10 | 2,99 | 2.601.400 | 3,04 | 2,83 | 2,93 | 00:00:00 | | 2006-01-11 | 3,03 | 2.091.700 | 3,07 | 2,94 | 3,06 | 00:00:00 | | 2006-01-12 | 2,94 | 1.590.500 | 3,02 | 2,93 | 3,00 | 00:00:00 | | 2006-01-13 | 3,15 | 3.025.600 | 3,15 | 2,90 | 2,90 | 00:00:00 | | 2006-01-17 | 3,07 | 4.153.200 | 3,28 | 3,05 | 3,10 | 00:00:00 | | 2006-01-18 | 2,93 | 2.558.100 | 3,04 | 2,91 | 2,99 | 00:00:00 | | 2006-01-19 | 3,14 | 3.695.400 | 3,14 | 2,97 | 3,01 | 00:00:00 | | 2006-01-20 | 3,06 | 4.513.500 | 3,25 | 2,98 | 3,20 | 00:00:00 | | 2006-01-23 | 3,06 | 2.106.800 | 3,10 | 2,97 | 3,06 | 00:00:00 | | 2006-01-24 | 3,02 | 1.506.400 | 3,07 | 2,99 | 3,06 | 00:00:00 | | 2006-01-25 | 3,08 | 2.747.300 | 3,14 | 3,04 | 3,08 | 00:00:00 | | 2006-01-26 | 3,21 | 4.209.800 | 3,21 | 3,03 | 3,03 | 00:00:00 | | 2006-01-27 | 3,26 | 3.746.200 | 3,32 | 3,17 | 3,25 | 00:00:00 | | 2006-01-30 | 3,46 | 5.745.000 | 3,48 | 3,26 | 3,29 | 00:00:00 | | 2006-01-31 | 3,65 | 7.418.800 | 3,72 | 3,48 | 3,50 | 00:00:00 | | 2006-02-01 | 3,70 | 5.655.900 | 3,74 | 3,48 | 3,62 | 00:00:00 | | 2006-02-02 | 3,75 | 8.780.100 | 3,75 | 3,34 | 3,54 | 00:00:00 | | 2006-02-03 | 3,71 | 5.613.100 | 3,72 | 3,45 | 3,69 | 00:00:00 | | 2006-02-06 | 3,84 | 3.701.300 | 3,89 | 3,70 | 3,71 | 00:00:00 | | 2006-02-07 | 3,45 | 5.195.100 | 3,85 | 3,43 | 3,85 | 00:00:00 | | 2006-02-08 | 3,35 | 3.611.600 | 3,51 | 3,28 | 3,50 | 00:00:00 | | 2006-02-09 | 3,45 | 2.527.400 | 3,56 | 3,40 | 3,49 | 00:00:00 | | 2006-02-10 | 3,31 | 2.584.300 | 3,41 | 3,20 | 3,41 | 00:00:00 | | 2006-02-13 | 3,21 | 3.027.600 | 3,30 | 2,27 | 3,23 | 00:00:00 | | 2006-02-14 | 3,30 | 2.220.500 | 3,32 | 3,18 | 3,24 | 00:00:00 | | 2006-02-15 | 3,19 | 2.082.200 | 3,28 | 3,15 | 3,25 | 00:00:00 | | 2006-02-16 | 3,16 | 3.398.300 | 3,26 | 3,12 | 3,13 | 00:00:00 | | 2006-02-17 | 3,29 | 2.373.200 | 3,37 | 3,23 | 3,28 | 00:00:00 | | 2006-02-21 | 3,34 | 2.366.800 | 3,38 | 3,28 | 3,34 | 00:00:00 | | 2006-02-22 | 3,22 | 2.752.800 | 3,34 | 3,21 | 3,28 | 00:00:00 | | 2006-02-23 | 3,14 | 2.214.800 | 3,24 | 3,10 | 3,24 | 00:00:00 | | 2006-02-24 | 3,16 | 2.410.100 | 3,22 | 3,16 | 3,18 | 00:00:00 | | 2006-02-27 | 3,04 | 1.940.200 | 3,12 | 3,03 | 3,03 | 00:00:00 | | 2006-02-28 | 3,01 | 2.829.800 | 3,11 | 3,00 | 3,09 | 00:00:00 | | 2006-03-01 | 3,14 | 2.127.700 | 3,15 | 3,00 | 3,00 | 00:00:00 | | 2006-03-02 | 3,36 | 3.332.100 | 3,37 | 3,12 | 3,14 | 00:00:00 | | 2006-03-03 | 3,36 | 3.098.700 | 3,46 | 3,30 | 3,37 | 00:00:00 | | 2006-03-06 | 3,14 | 2.750.900 | 3,38 | 3,14 | 3,38 | 00:00:00 | | 2006-03-07 | 3,08 | 2.811.300 | 3,12 | 2,98 | 3,09 | 00:00:00 | | 2006-03-08 | 2,98 | 2.594.000 | 3,05 | 2,82 | 3,01 | 00:00:00 | | 2006-03-09 | 2,97 | 2.723.200 | 3,14 | 2,94 | 3,06 | 00:00:00 | | 2006-03-10 | 3,03 | 2.259.100 | 3,09 | 2,90 | 2,92 | 00:00:00 | | 2006-03-13 | 3,08 | 1.308.000 | 3,10 | 3,02 | 3,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
