|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-13 | 3,08 | 1.308.000 | 3,10 | 3,02 | 3,03 | 00:00:00 | | 2006-03-14 | 3,03 | 1.987.300 | 3,11 | 3,01 | 3,08 | 00:00:00 | | 2006-03-15 | 3,00 | 1.315.600 | 3,08 | 2,99 | 3,07 | 00:00:00 | | 2006-03-16 | 2,97 | 1.410.500 | 3,03 | 2,92 | 3,03 | 00:00:00 | | 2006-03-17 | 2,99 | 2.117.000 | 3,10 | 2,93 | 3,10 | 00:00:00 | | 2006-03-20 | 3,12 | 2.133.900 | 3,13 | 3,00 | 3,00 | 00:00:00 | | 2006-03-21 | 3,06 | 1.568.700 | 3,15 | 3,02 | 3,05 | 00:00:00 | | 2006-03-22 | 3,03 | 1.000.600 | 3,10 | 3,01 | 3,08 | 00:00:00 | | 2006-03-23 | 3,07 | 1.385.200 | 3,09 | 2,97 | 2,99 | 00:00:00 | | 2006-03-24 | 3,21 | 3.067.000 | 3,24 | 3,09 | 3,09 | 00:00:00 | | 2006-03-27 | 3,42 | 2.741.300 | 3,43 | 3,30 | 3,30 | 00:00:00 | | 2006-03-28 | 3,28 | 1.894.400 | 3,45 | 3,28 | 3,43 | 00:00:00 | | 2006-03-29 | 3,51 | 2.495.300 | 3,53 | 3,25 | 3,28 | 00:00:00 | | 2006-03-30 | 3,34 | 5.596.500 | 3,66 | 3,31 | 3,62 | 00:00:00 | | 2006-03-31 | 3,19 | 4.327.700 | 3,33 | 3,14 | 3,33 | 00:00:00 | | 2006-04-03 | 2,99 | 5.181.500 | 3,25 | 2,98 | 3,21 | 00:00:00 | | 2006-04-04 | 3,14 | 3.937.900 | 3,14 | 2,95 | 3,00 | 00:00:00 | | 2006-04-05 | 3,10 | 2.410.500 | 3,17 | 3,08 | 3,11 | 00:00:00 | | 2006-04-06 | 3,28 | 4.295.400 | 3,33 | 3,14 | 3,14 | 00:00:00 | | 2006-04-07 | 3,21 | 1.508.800 | 3,30 | 3,16 | 3,28 | 00:00:00 | | 2006-04-10 | 3,17 | 2.290.300 | 3,30 | 3,00 | 3,27 | 00:00:00 | | 2006-04-11 | 3,03 | 2.417.900 | 3,24 | 3,02 | 3,17 | 00:00:00 | | 2006-04-12 | 3,13 | 1.502.100 | 3,15 | 3,06 | 3,06 | 00:00:00 | | 2006-04-13 | 3,15 | 1.078.600 | 3,16 | 3,06 | 3,07 | 00:00:00 | | 2006-04-17 | 3,25 | 2.873.800 | 3,28 | 3,18 | 3,24 | 00:00:00 | | 2006-04-18 | 3,25 | 2.664.300 | 3,33 | 3,25 | 3,31 | 00:00:00 | | 2006-04-19 | 3,42 | 4.677.900 | 3,44 | 3,19 | 3,25 | 00:00:00 | | 2006-04-20 | 3,19 | 3.373.800 | 3,45 | 3,18 | 3,44 | 00:00:00 | | 2006-04-21 | 3,26 | 1.731.700 | 3,35 | 3,21 | 3,22 | 00:00:00 | | 2006-04-24 | 3,22 | 1.392.300 | 3,24 | 3,15 | 3,21 | 00:00:00 | | 2006-04-25 | 3,24 | 1.609.700 | 3,33 | 3,24 | 3,26 | 00:00:00 | | 2006-04-26 | 3,27 | 1.285.400 | 3,33 | 3,25 | 3,26 | 00:00:00 | | 2006-04-27 | 3,13 | 2.395.700 | 3,28 | 3,11 | 3,25 | 00:00:00 | | 2006-04-28 | 3,42 | 3.654.700 | 3,42 | 3,23 | 3,29 | 00:00:00 | | 2006-05-01 | 3,50 | 3.729.300 | 3,60 | 3,48 | 3,50 | 00:00:00 | | 2006-05-02 | 3,53 | 2.560.800 | 3,60 | 3,44 | 3,59 | 00:00:00 | | 2006-05-03 | 3,42 | 2.501.300 | 3,60 | 3,37 | 3,60 | 00:00:00 | | 2006-05-04 | 3,50 | 1.741.300 | 3,50 | 3,36 | 3,43 | 00:00:00 | | 2006-05-05 | 3,47 | 2.065.800 | 3,53 | 3,45 | 3,50 | 00:00:00 | | 2006-05-08 | 3,47 | 1.234.600 | 3,48 | 3,38 | 3,42 | 00:00:00 | | 2006-05-09 | 3,68 | 4.221.800 | 3,70 | 3,49 | 3,49 | 00:00:00 | | 2006-05-10 | 3,75 | 4.505.800 | 3,80 | 3,61 | 3,68 | 00:00:00 | | 2006-05-11 | 3,37 | 6.140.500 | 3,82 | 3,35 | 3,81 | 00:00:00 | | 2006-05-12 | 3,22 | 4.733.300 | 3,48 | 3,10 | 3,35 | 00:00:00 | | 2006-05-15 | 2,95 | 4.358.900 | 3,15 | 2,82 | 3,12 | 00:00:00 | | 2006-05-16 | 3,02 | 3.187.500 | 3,07 | 2,92 | 3,03 | 00:00:00 | | 2006-05-17 | 2,95 | 2.964.400 | 3,13 | 2,90 | 3,06 | 00:00:00 | | 2006-05-18 | 2,85 | 2.259.500 | 3,01 | 2,83 | 2,96 | 00:00:00 | | 2006-05-19 | 2,81 | 3.526.200 | 2,85 | 2,65 | 2,77 | 00:00:00 | | 2006-05-22 | 2,99 | 2.053.800 | 2,99 | 2,76 | 2,81 | 00:00:00 | | 2006-05-23 | 2,97 | 2.183.300 | 3,08 | 2,90 | 2,95 | 00:00:00 | | 2006-05-24 | 2,93 | 1.773.700 | 2,93 | 2,78 | 2,90 | 00:00:00 | | 2006-05-25 | 2,98 | 940.700 | 3,02 | 2,90 | 2,97 | 00:00:00 | | 2006-05-26 | 2,92 | 1.001.500 | 3,02 | 2,92 | 3,02 | 00:00:00 | | 2006-05-30 | 2,95 | 1.222.600 | 3,07 | 2,95 | 3,06 | 00:00:00 | | 2006-05-31 | 3,01 | 1.194.300 | 3,02 | 2,93 | 3,00 | 00:00:00 | | 2006-06-01 | 3,00 | 1.714.100 | 3,05 | 2,88 | 2,94 | 00:00:00 | | 2006-06-02 | 2,98 | 1.375.600 | 3,06 | 2,98 | 3,00 | 00:00:00 | | 2006-06-05 | 3,01 | 1.834.600 | 3,04 | 2,97 | 3,00 | 00:00:00 | | 2006-06-06 | 2,94 | 2.096.000 | 3,00 | 2,85 | 2,90 | 00:00:00 | | 2006-06-07 | 2,89 | 1.129.500 | 2,96 | 2,86 | 2,89 | 00:00:00 | | 2006-06-08 | 2,78 | 2.981.900 | 2,84 | 2,63 | 2,83 | 00:00:00 | | 2006-06-09 | 2,84 | 1.831.100 | 2,96 | 2,84 | 2,84 | 00:00:00 | | 2006-06-12 | 2,67 | 2.080.700 | 2,90 | 2,67 | 2,88 | 00:00:00 | | 2006-06-13 | 2,53 | 3.411.000 | 2,65 | 2,46 | 2,60 | 00:00:00 | | 2006-06-14 | 2,55 | 2.432.500 | 2,71 | 2,48 | 2,55 | 00:00:00 | | 2006-06-15 | 2,66 | 2.003.500 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2006-06-16 | 2,73 | 1.255.700 | 2,73 | 2,61 | 2,69 | 00:00:00 | | 2006-06-19 | 2,57 | 1.243.500 | 2,72 | 2,56 | 2,60 | 00:00:00 | | 2006-06-20 | 2,71 | 924.200 | 2,71 | 2,57 | 2,60 | 00:00:00 | | 2006-06-21 | 2,75 | 1.140.600 | 2,79 | 2,66 | 2,66 | 00:00:00 | | 2006-06-22 | 2,71 | 1.116.400 | 2,76 | 2,67 | 2,75 | 00:00:00 | | 2006-06-23 | 2,80 | 1.455.700 | 2,80 | 2,65 | 2,67 | 00:00:00 | | 2006-06-26 | 2,80 | 729.000 | 2,83 | 2,74 | 2,83 | 00:00:00 | | 2006-06-27 | 2,64 | 877.400 | 2,84 | 2,64 | 2,81 | 00:00:00 | | 2006-06-28 | 2,63 | 810.400 | 2,69 | 2,58 | 2,68 | 00:00:00 | | 2006-06-29 | 2,84 | 1.578.900 | 2,86 | 2,67 | 2,67 | 00:00:00 | | 2006-06-30 | 2,96 | 1.368.800 | 2,96 | 2,89 | 2,91 | 00:00:00 | | 2006-07-03 | 3,04 | 926.100 | 3,04 | 2,89 | 2,98 | 00:00:00 | | 2006-07-05 | 2,95 | 1.513.900 | 3,10 | 2,94 | 3,10 | 00:00:00 | | 2006-07-06 | 2,97 | 1.231.100 | 3,06 | 2,91 | 2,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
