|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-06 | 2,97 | 1.231.100 | 3,06 | 2,91 | 2,91 | 00:00:00 | | 2006-07-07 | 2,88 | 908.800 | 3,00 | 2,88 | 2,96 | 00:00:00 | | 2006-07-10 | 2,88 | 933.400 | 2,98 | 2,81 | 2,84 | 00:00:00 | | 2006-07-11 | 3,03 | 1.071.400 | 3,05 | 2,90 | 2,94 | 00:00:00 | | 2006-07-12 | 3,09 | 1.482.000 | 3,13 | 3,04 | 3,07 | 00:00:00 | | 2006-07-13 | 3,07 | 930.600 | 3,09 | 3,02 | 3,09 | 00:00:00 | | 2006-07-14 | 3,11 | 2.125.100 | 3,13 | 3,07 | 3,08 | 00:00:00 | | 2006-07-17 | 2,99 | 812.900 | 3,10 | 2,96 | 3,08 | 00:00:00 | | 2006-07-18 | 2,85 | 1.350.400 | 3,03 | 2,80 | 3,00 | 00:00:00 | | 2006-07-19 | 2,98 | 1.229.500 | 3,01 | 2,88 | 2,88 | 00:00:00 | | 2006-07-20 | 2,90 | 915.600 | 3,03 | 2,90 | 2,95 | 00:00:00 | | 2006-07-21 | 2,90 | 658.200 | 2,95 | 2,87 | 2,92 | 00:00:00 | | 2006-07-24 | 2,93 | 1.341.500 | 3,00 | 2,85 | 2,93 | 00:00:00 | | 2006-07-25 | 3,06 | 1.112.800 | 3,06 | 2,91 | 2,93 | 00:00:00 | | 2006-07-26 | 3,05 | 1.834.700 | 3,12 | 3,00 | 3,07 | 00:00:00 | | 2006-07-27 | 3,04 | 1.245.300 | 3,18 | 3,00 | 3,14 | 00:00:00 | | 2006-07-28 | 3,11 | 849.700 | 3,12 | 3,03 | 3,05 | 00:00:00 | | 2006-07-31 | 3,12 | 1.042.200 | 3,17 | 3,02 | 3,10 | 00:00:00 | | 2006-08-01 | 3,14 | 1.849.600 | 3,17 | 3,06 | 3,16 | 00:00:00 | | 2006-08-02 | 3,14 | 1.755.200 | 3,21 | 3,12 | 3,18 | 00:00:00 | | 2006-08-03 | 3,12 | 1.022.400 | 3,14 | 3,07 | 3,12 | 00:00:00 | | 2006-08-04 | 3,07 | 1.277.700 | 3,17 | 3,03 | 3,16 | 00:00:00 | | 2006-08-07 | 3,11 | 787.600 | 3,12 | 3,04 | 3,10 | 00:00:00 | | 2006-08-08 | 3,19 | 1.818.600 | 3,20 | 3,06 | 3,06 | 00:00:00 | | 2006-08-09 | 3,27 | 2.961.300 | 3,34 | 3,22 | 3,22 | 00:00:00 | | 2006-08-10 | 3,18 | 1.919.400 | 3,26 | 3,12 | 3,22 | 00:00:00 | | 2006-08-11 | 3,06 | 1.920.700 | 3,23 | 3,03 | 3,21 | 00:00:00 | | 2006-08-14 | 2,93 | 1.750.800 | 3,00 | 2,93 | 2,95 | 00:00:00 | | 2006-08-15 | 3,07 | 1.574.000 | 3,08 | 2,93 | 2,93 | 00:00:00 | | 2006-08-16 | 3,20 | 1.774.400 | 3,24 | 3,12 | 3,24 | 00:00:00 | | 2006-08-17 | 3,18 | 1.438.800 | 3,23 | 3,14 | 3,18 | 00:00:00 | | 2006-08-18 | 3,15 | 1.519.000 | 3,24 | 3,08 | 3,19 | 00:00:00 | | 2006-08-21 | 3,32 | 1.850.600 | 3,38 | 3,20 | 3,22 | 00:00:00 | | 2006-08-22 | 3,46 | 1.862.200 | 3,47 | 3,30 | 3,32 | 00:00:00 | | 2006-08-23 | 3,40 | 2.145.200 | 3,55 | 3,39 | 3,46 | 00:00:00 | | 2006-08-24 | 3,33 | 1.010.700 | 3,46 | 3,33 | 3,42 | 00:00:00 | | 2006-08-25 | 3,52 | 1.414.500 | 3,52 | 3,36 | 3,41 | 00:00:00 | | 2006-08-28 | 3,35 | 1.999.300 | 3,53 | 3,34 | 3,53 | 00:00:00 | | 2006-08-29 | 3,38 | 1.724.700 | 3,40 | 3,19 | 3,40 | 00:00:00 | | 2006-08-30 | 3,34 | 1.284.600 | 3,42 | 3,30 | 3,40 | 00:00:00 | | 2006-08-31 | 3,28 | 3.440.400 | 3,45 | 3,28 | 3,45 | 00:00:00 | | 2006-09-01 | 3,37 | 1.006.000 | 3,38 | 3,21 | 3,28 | 00:00:00 | | 2006-09-05 | 3,41 | 2.344.400 | 3,49 | 3,36 | 3,44 | 00:00:00 | | 2006-09-06 | 3,30 | 2.452.800 | 3,40 | 3,27 | 3,39 | 00:00:00 | | 2006-09-07 | 3,17 | 1.598.000 | 3,30 | 3,17 | 3,25 | 00:00:00 | | 2006-09-08 | 3,06 | 2.049.500 | 3,18 | 3,04 | 3,18 | 00:00:00 | | 2006-09-11 | 2,87 | 2.860.900 | 3,04 | 2,86 | 3,02 | 00:00:00 | | 2006-09-12 | 2,83 | 2.010.600 | 2,95 | 2,79 | 2,90 | 00:00:00 | | 2006-09-13 | 2,89 | 870.900 | 2,92 | 2,83 | 2,85 | 00:00:00 | | 2006-09-14 | 2,80 | 1.972.200 | 2,94 | 2,79 | 2,91 | 00:00:00 | | 2006-09-15 | 2,75 | 1.608.600 | 2,85 | 2,73 | 2,81 | 00:00:00 | | 2006-09-18 | 2,97 | 2.131.300 | 2,97 | 2,70 | 2,70 | 00:00:00 | | 2006-09-19 | 2,72 | 2.723.900 | 2,96 | 2,70 | 2,95 | 00:00:00 | | 2006-09-20 | 2,54 | 4.941.900 | 2,76 | 2,50 | 2,75 | 00:00:00 | | 2006-09-21 | 2,56 | 3.425.200 | 2,61 | 2,50 | 2,55 | 00:00:00 | | 2006-09-22 | 2,65 | 6.936.600 | 2,69 | 2,57 | 2,62 | 00:00:00 | | 2006-09-25 | 2,67 | 2.411.600 | 2,74 | 2,57 | 2,63 | 00:00:00 | | 2006-09-26 | 2,70 | 1.534.600 | 2,74 | 2,67 | 2,69 | 00:00:00 | | 2006-09-27 | 2,71 | 3.432.800 | 2,77 | 2,68 | 2,75 | 00:00:00 | | 2006-09-28 | 2,70 | 1.993.500 | 2,76 | 2,69 | 2,72 | 00:00:00 | | 2006-09-29 | 2,73 | 7.227.700 | 2,74 | 2,62 | 2,70 | 00:00:00 | | 2006-10-02 | 2,65 | 1.229.800 | 2,77 | 2,65 | 2,70 | 00:00:00 | | 2006-10-03 | 2,48 | 2.384.600 | 2,60 | 2,48 | 2,58 | 00:00:00 | | 2006-10-04 | 2,48 | 5.022.300 | 2,50 | 2,34 | 2,50 | 00:00:00 | | 2006-10-05 | 2,56 | 3.243.900 | 2,63 | 2,43 | 2,51 | 00:00:00 | | 2006-10-06 | 2,57 | 1.946.400 | 2,58 | 2,46 | 2,54 | 00:00:00 | | 2006-10-09 | 2,59 | 1.092.900 | 2,64 | 2,55 | 2,58 | 00:00:00 | | 2006-10-10 | 2,64 | 2.035.400 | 2,65 | 2,53 | 2,53 | 00:00:00 | | 2006-10-11 | 2,67 | 3.081.500 | 2,71 | 2,62 | 2,66 | 00:00:00 | | 2006-10-12 | 2,75 | 3.634.100 | 2,75 | 2,67 | 2,70 | 00:00:00 | | 2006-10-13 | 2,84 | 3.370.900 | 2,89 | 2,78 | 2,78 | 00:00:00 | | 2006-10-16 | 2,81 | 3.020.400 | 2,89 | 2,69 | 2,87 | 00:00:00 | | 2006-10-17 | 2,73 | 1.577.700 | 2,81 | 2,69 | 2,81 | 00:00:00 | | 2006-10-18 | 2,65 | 1.102.500 | 2,78 | 2,65 | 2,78 | 00:00:00 | | 2006-10-19 | 2,79 | 1.744.100 | 2,82 | 2,67 | 2,67 | 00:00:00 | | 2006-10-20 | 2,73 | 775.200 | 2,78 | 2,73 | 2,77 | 00:00:00 | | 2006-10-23 | 2,69 | 1.026.300 | 2,71 | 2,66 | 2,68 | 00:00:00 | | 2006-10-24 | 2,69 | 1.923.000 | 2,74 | 2,63 | 2,65 | 00:00:00 | | 2006-10-25 | 2,80 | 1.899.400 | 2,80 | 2,68 | 2,69 | 00:00:00 | | 2006-10-26 | 2,82 | 2.093.600 | 2,85 | 2,77 | 2,80 | 00:00:00 | | 2006-10-27 | 2,81 | 1.315.000 | 2,86 | 2,80 | 2,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
