|
 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 | | 2007-02-26 | 3,86 | 4.065.300 | 3,93 | 3,83 | 3,91 | 00:00:00 | | 2007-02-27 | 3,61 | 6.914.200 | 3,82 | 3,45 | 3,69 | 00:00:00 | | 2007-02-28 | 3,70 | 2.561.600 | 3,71 | 3,54 | 3,62 | 00:00:00 | | 2007-03-01 | 3,67 | 2.125.400 | 3,71 | 3,54 | 3,59 | 00:00:00 | | 2007-03-02 | 3,68 | 4.313.800 | 3,74 | 3,45 | 3,57 | 00:00:00 | | 2007-03-05 | 3,56 | 4.399.600 | 3,68 | 3,50 | 3,61 | 00:00:00 | | 2007-03-06 | 3,86 | 5.774.600 | 3,88 | 3,65 | 3,65 | 00:00:00 | | 2007-03-07 | 4,02 | 8.177.100 | 4,20 | 3,85 | 3,85 | 00:00:00 | | 2007-03-08 | 4,05 | 3.988.100 | 4,20 | 4,05 | 4,12 | 00:00:00 | | 2007-03-09 | 4,09 | 2.542.400 | 4,15 | 3,98 | 4,12 | 00:00:00 | | 2007-03-12 | 4,23 | 3.703.900 | 4,24 | 4,05 | 4,09 | 00:00:00 | | 2007-03-13 | 4,05 | 4.705.600 | 4,30 | 4,00 | 4,25 | 00:00:00 | | 2007-03-14 | 3,99 | 4.773.700 | 4,05 | 3,79 | 3,97 | 00:00:00 | | 2007-03-15 | 3,87 | 4.285.500 | 4,16 | 3,87 | 4,06 | 00:00:00 | | 2007-03-16 | 3,80 | 4.759.400 | 4,02 | 3,80 | 4,01 | 00:00:00 | | 2007-03-19 | 3,92 | 2.836.100 | 3,98 | 3,83 | 3,85 | 00:00:00 | | 2007-03-20 | 3,94 | 3.432.200 | 4,05 | 3,91 | 4,03 | 00:00:00 | | 2007-03-21 | 4,22 | 6.367.000 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2007-03-22 | 4,40 | 5.610.000 | 4,41 | 4,25 | 4,28 | 00:00:00 | | 2007-03-23 | 4,39 | 3.045.200 | 4,42 | 4,25 | 4,40 | 00:00:00 | | 2007-03-26 | 4,56 | 4.475.800 | 4,63 | 4,40 | 4,48 | 00:00:00 | | 2007-03-27 | 4,33 | 4.610.200 | 4,55 | 4,32 | 4,54 | 00:00:00 | | 2007-03-28 | 4,44 | 3.336.400 | 4,48 | 4,33 | 4,44 | 00:00:00 | | 2007-03-29 | 4,40 | 3.435.600 | 4,47 | 4,31 | 4,37 | 00:00:00 | | 2007-03-30 | 4,40 | 3.823.000 | 4,52 | 4,38 | 4,45 | 00:00:00 | | 2007-04-02 | 4,60 | 4.095.600 | 4,62 | 4,33 | 4,41 | 00:00:00 | | 2007-04-03 | 4,58 | 3.738.600 | 4,67 | 4,50 | 4,54 | 00:00:00 | | 2007-04-04 | 4,71 | 4.825.400 | 4,80 | 4,59 | 4,68 | 00:00:00 | | 2007-04-05 | 4,60 | 3.186.100 | 4,78 | 4,60 | 4,76 | 00:00:00 | | 2007-04-09 | 4,66 | 4.020.300 | 4,78 | 4,61 | 4,66 | 00:00:00 | | 2007-04-10 | 4,83 | 3.040.700 | 4,84 | 4,71 | 4,77 | 00:00:00 | | 2007-04-11 | 4,72 | 5.000.200 | 4,90 | 4,62 | 4,88 | 00:00:00 | | 2007-04-12 | 4,78 | 2.665.100 | 4,82 | 4,69 | 4,70 | 00:00:00 | | 2007-04-13 | 4,86 | 4.789.100 | 4,95 | 4,82 | 4,86 | 00:00:00 | | 2007-04-16 | 4,89 | 3.003.400 | 4,93 | 4,85 | 4,90 | 00:00:00 | | 2007-04-17 | 4,90 | 3.708.900 | 4,95 | 4,83 | 4,91 | 00:00:00 | | 2007-04-18 | 4,74 | 5.087.500 | 4,94 | 4,69 | 4,93 | 00:00:00 | | 2007-04-19 | 4,58 | 7.271.300 | 4,60 | 4,34 | 4,60 | 00:00:00 | | 2007-04-20 | 4,71 | 4.252.200 | 4,76 | 4,66 | 4,70 | 00:00:00 | | 2007-04-23 | 4,78 | 2.842.600 | 4,79 | 4,66 | 4,71 | 00:00:00 | | 2007-04-24 | 4,61 | 3.976.300 | 4,78 | 4,54 | 4,73 | 00:00:00 | | 2007-04-25 | 4,60 | 3.025.300 | 4,67 | 4,57 | 4,67 | 00:00:00 | | 2007-04-26 | 4,50 | 2.363.000 | 4,52 | 4,40 | 4,42 | 00:00:00 | | 2007-04-27 | 4,37 | 5.027.700 | 4,58 | 4,35 | 4,52 | 00:00:00 | | 2007-04-30 | 4,39 | 3.670.100 | 4,45 | 4,28 | 4,36 | 00:00:00 | | 2007-05-01 | 4,42 | 3.725.700 | 4,44 | 4,23 | 4,39 | 00:00:00 | | 2007-05-02 | 4,44 | 3.826.600 | 4,59 | 4,33 | 4,44 | 00:00:00 | | 2007-05-03 | 4,52 | 2.580.200 | 4,57 | 4,46 | 4,49 | 00:00:00 | | 2007-05-04 | 4,46 | 4.519.000 | 4,67 | 4,38 | 4,62 | 00:00:00 | | 2007-05-07 | 4,41 | 15.639.600 | 4,81 | 4,35 | 4,71 | 00:00:00 | | 2007-05-08 | 4,26 | 8.099.600 | 4,37 | 4,17 | 4,35 | 00:00:00 | | 2007-05-09 | 4,25 | 5.079.000 | 4,35 | 4,19 | 4,22 | 00:00:00 | | 2007-05-10 | 4,09 | 7.224.200 | 4,21 | 3,97 | 4,13 | 00:00:00 | | 2007-05-11 | 4,16 | 3.749.000 | 4,25 | 4,12 | 4,16 | 00:00:00 | | 2007-05-14 | 4,07 | 3.613.400 | 4,17 | 4,00 | 4,14 | 00:00:00 | | 2007-05-15 | 3,99 | 3.653.400 | 4,09 | 3,98 | 4,09 | 00:00:00 | | 2007-05-16 | 3,93 | 4.355.800 | 4,00 | 3,83 | 3,98 | 00:00:00 | | 2007-05-17 | 3,80 | 4.605.900 | 3,92 | 3,79 | 3,91 | 00:00:00 | | 2007-05-18 | 3,93 | 5.579.300 | 3,98 | 3,81 | 3,84 | 00:00:00 | | 2007-05-21 | 3,85 | 5.084.700 | 4,03 | 3,85 | 3,89 | 00:00:00 | | 2007-05-22 | 3,86 | 1.780.800 | 3,95 | 3,84 | 3,88 | 00:00:00 | | 2007-05-23 | 3,93 | 2.474.200 | 3,97 | 3,90 | 3,94 | 00:00:00 | | 2007-05-24 | 3,75 | 3.327.200 | 3,92 | 3,70 | 3,91 | 00:00:00 | | 2007-05-25 | 3,82 | 2.259.200 | 3,85 | 3,72 | 3,72 | 00:00:00 | | 2007-05-29 | 3,76 | 1.877.400 | 3,89 | 3,74 | 3,87 | 00:00:00 | | 2007-05-30 | 3,72 | 1.952.700 | 3,75 | 3,67 | 3,68 | 00:00:00 | | 2007-05-31 | 3,92 | 5.282.500 | 4,00 | 3,75 | 3,76 | 00:00:00 | | 2007-06-01 | 4,02 | 4.794.800 | 4,09 | 4,00 | 4,05 | 00:00:00 | | 2007-06-04 | 4,09 | 2.705.400 | 4,13 | 4,01 | 4,05 | 00:00:00 | | 2007-06-05 | 4,06 | 2.393.000 | 4,09 | 3,95 | 4,08 | 00:00:00 | | 2007-06-06 | 3,93 | 2.422.500 | 4,04 | 3,88 | 4,02 | 00:00:00 | | 2007-06-07 | 3,84 | 2.923.700 | 3,98 | 3,80 | 3,88 | 00:00:00 | | 2007-06-08 | 3,86 | 2.043.800 | 3,86 | 3,76 | 3,80 | 00:00:00 | | 2007-06-11 | 3,73 | 2.159.200 | 3,92 | 3,73 | 3,92 | 00:00:00 | | 2007-06-12 | 3,62 | 3.927.200 | 3,70 | 3,56 | 3,68 | 00:00:00 | | 2007-06-13 | 3,60 | 3.160.000 | 3,70 | 3,57 | 3,58 | 00:00:00 | | 2007-06-14 | 3,62 | 3.016.400 | 3,65 | 3,53 | 3,61 | 00:00:00 | | 2007-06-15 | 3,69 | 3.621.900 | 3,69 | 3,61 | 3,66 | 00:00:00 | | 2007-06-18 | 3,63 | 2.512.900 | 3,73 | 3,62 | 3,65 | 00:00:00 | | 2007-06-19 | 3,76 | 3.402.200 | 3,82 | 3,64 | 3,67 | 00:00:00 | | 2007-06-20 | 3,69 | 2.357.900 | 3,79 | 3,61 | 3,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
