|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-20 | 3,69 | 2.357.900 | 3,79 | 3,61 | 3,74 | 00:00:00 | | 2007-06-21 | 3,70 | 3.536.000 | 3,72 | 3,59 | 3,69 | 00:00:00 | | 2007-06-22 | 3,74 | 2.312.900 | 3,76 | 3,65 | 3,72 | 00:00:00 | | 2007-06-25 | 3,67 | 2.239.000 | 3,75 | 3,66 | 3,69 | 00:00:00 | | 2007-06-26 | 3,64 | 3.992.700 | 3,69 | 3,58 | 3,68 | 00:00:00 | | 2007-06-27 | 3,60 | 3.074.500 | 3,65 | 3,50 | 3,55 | 00:00:00 | | 2007-06-28 | 3,64 | 1.829.400 | 3,70 | 3,61 | 3,65 | 00:00:00 | | 2007-06-29 | 3,71 | 2.658.500 | 3,71 | 3,62 | 3,66 | 00:00:00 | | 2007-07-02 | 3,77 | 2.234.600 | 3,81 | 3,72 | 3,73 | 00:00:00 | | 2007-07-03 | 3,75 | 1.131.900 | 3,80 | 3,73 | 3,79 | 00:00:00 | | 2007-07-05 | 4,02 | 3.886.800 | 4,05 | 3,85 | 3,93 | 00:00:00 | | 2007-07-06 | 4,04 | 5.564.100 | 4,18 | 3,98 | 3,98 | 00:00:00 | | 2007-07-09 | 4,00 | 4.149.900 | 4,20 | 4,00 | 4,14 | 00:00:00 | | 2007-07-10 | 3,94 | 4.552.500 | 4,07 | 3,90 | 4,00 | 00:00:00 | | 2007-07-11 | 4,00 | 3.755.300 | 4,02 | 3,92 | 4,02 | 00:00:00 | | 2007-07-12 | 4,07 | 3.311.600 | 4,12 | 4,04 | 4,04 | 00:00:00 | | 2007-07-13 | 3,99 | 2.778.800 | 4,10 | 3,98 | 4,08 | 00:00:00 | | 2007-07-16 | 4,05 | 3.484.800 | 4,06 | 3,99 | 4,02 | 00:00:00 | | 2007-07-17 | 3,95 | 3.457.200 | 4,08 | 3,95 | 4,02 | 00:00:00 | | 2007-07-18 | 4,18 | 6.134.300 | 4,19 | 3,95 | 3,97 | 00:00:00 | | 2007-07-19 | 4,19 | 4.138.300 | 4,28 | 4,18 | 4,24 | 00:00:00 | | 2007-07-20 | 4,13 | 3.505.900 | 4,23 | 4,10 | 4,22 | 00:00:00 | | 2007-07-23 | 4,15 | 2.655.500 | 4,16 | 4,06 | 4,14 | 00:00:00 | | 2007-07-24 | 4,05 | 4.259.800 | 4,22 | 4,01 | 4,18 | 00:00:00 | | 2007-07-25 | 3,90 | 8.606.100 | 4,00 | 3,77 | 3,99 | 00:00:00 | | 2007-07-26 | 3,74 | 10.693.000 | 3,84 | 3,51 | 3,77 | 00:00:00 | | 2007-07-27 | 3,65 | 4.974.800 | 3,73 | 3,56 | 3,68 | 00:00:00 | | 2007-07-30 | 3,74 | 5.687.100 | 3,77 | 3,58 | 3,62 | 00:00:00 | | 2007-07-31 | 3,72 | 3.791.500 | 3,84 | 3,67 | 3,81 | 00:00:00 | | 2007-08-01 | 3,63 | 4.932.300 | 3,70 | 3,55 | 3,64 | 00:00:00 | | 2007-08-02 | 3,60 | 3.678.300 | 3,67 | 3,54 | 3,66 | 00:00:00 | | 2007-08-03 | 3,58 | 4.385.800 | 3,68 | 3,53 | 3,57 | 00:00:00 | | 2007-08-06 | 3,57 | 4.088.000 | 3,66 | 3,44 | 3,59 | 00:00:00 | | 2007-08-07 | 3,27 | 12.453.600 | 3,52 | 3,20 | 3,50 | 00:00:00 | | 2007-08-08 | 3,54 | 13.519.400 | 3,58 | 3,25 | 3,28 | 00:00:00 | | 2007-08-09 | 3,53 | 6.061.500 | 3,55 | 3,27 | 3,34 | 00:00:00 | | 2007-08-10 | 3,69 | 7.777.700 | 3,75 | 3,40 | 3,45 | 00:00:00 | | 2007-08-13 | 3,55 | 4.807.300 | 3,78 | 3,54 | 3,72 | 00:00:00 | | 2007-08-14 | 3,36 | 5.407.000 | 3,59 | 3,35 | 3,55 | 00:00:00 | | 2007-08-15 | 3,16 | 7.650.800 | 3,38 | 3,07 | 3,32 | 00:00:00 | | 2007-08-16 | 2,92 | 12.729.200 | 3,09 | 2,65 | 3,04 | 00:00:00 | | 2007-08-17 | 2,97 | 5.454.200 | 3,22 | 2,91 | 3,15 | 00:00:00 | | 2007-08-20 | 2,96 | 4.840.800 | 3,08 | 2,92 | 2,98 | 00:00:00 | | 2007-08-21 | 2,97 | 2.908.600 | 3,04 | 2,88 | 2,94 | 00:00:00 | | 2007-08-22 | 2,94 | 2.765.400 | 3,07 | 2,94 | 3,01 | 00:00:00 | | 2007-08-23 | 2,96 | 3.778.700 | 3,02 | 2,86 | 3,00 | 00:00:00 | | 2007-08-24 | 3,08 | 4.797.500 | 3,14 | 2,91 | 2,96 | 00:00:00 | | 2007-08-27 | 3,08 | 4.900.500 | 3,19 | 3,01 | 3,01 | 00:00:00 | | 2007-08-28 | 3,09 | 3.931.900 | 3,16 | 3,02 | 3,05 | 00:00:00 | | 2007-08-29 | 3,13 | 3.104.400 | 3,14 | 3,03 | 3,10 | 00:00:00 | | 2007-08-30 | 2,98 | 3.100.100 | 3,12 | 2,98 | 3,08 | 00:00:00 | | 2007-08-31 | 3,09 | 3.035.600 | 3,11 | 3,01 | 3,10 | 00:00:00 | | 2007-09-04 | 3,23 | 5.957.000 | 3,32 | 3,07 | 3,09 | 00:00:00 | | 2007-09-05 | 3,27 | 4.061.900 | 3,28 | 3,17 | 3,22 | 00:00:00 | | 2007-09-06 | 3,45 | 7.174.300 | 3,52 | 3,33 | 3,37 | 00:00:00 | | 2007-09-07 | 3,52 | 9.371.600 | 3,69 | 3,50 | 3,55 | 00:00:00 | | 2007-09-10 | 3,45 | 5.802.000 | 3,62 | 3,40 | 3,59 | 00:00:00 | | 2007-09-11 | 3,61 | 5.984.300 | 3,67 | 3,41 | 3,50 | 00:00:00 | | 2007-09-12 | 3,58 | 4.370.300 | 3,62 | 3,51 | 3,56 | 00:00:00 | | 2007-09-13 | 3,53 | 2.477.200 | 3,56 | 3,50 | 3,52 | 00:00:00 | | 2007-09-14 | 3,54 | 4.178.400 | 3,63 | 3,45 | 3,60 | 00:00:00 | | 2007-09-17 | 3,43 | 4.745.900 | 3,61 | 3,39 | 3,61 | 00:00:00 | | 2007-09-18 | 3,48 | 6.444.300 | 3,56 | 3,25 | 3,41 | 00:00:00 | | 2007-09-19 | 3,65 | 5.517.900 | 3,66 | 3,49 | 3,49 | 00:00:00 | | 2007-09-20 | 4,20 | 14.542.400 | 4,24 | 3,77 | 3,85 | 00:00:00 | | 2007-09-21 | 4,28 | 6.250.200 | 4,29 | 4,02 | 4,25 | 00:00:00 | | 2007-09-24 | 4,02 | 6.044.400 | 4,28 | 4,01 | 4,26 | 00:00:00 | | 2007-09-25 | 4,12 | 4.992.400 | 4,15 | 3,92 | 3,96 | 00:00:00 | | 2007-09-26 | 3,86 | 6.029.800 | 4,18 | 3,86 | 4,06 | 00:00:00 | | 2007-09-27 | 4,01 | 5.441.400 | 4,03 | 3,87 | 4,00 | 00:00:00 | | 2007-09-28 | 4,05 | 4.045.000 | 4,16 | 4,05 | 4,12 | 00:00:00 | | 2007-10-01 | 4,06 | 4.389.300 | 4,13 | 4,01 | 4,05 | 00:00:00 | | 2007-10-02 | 3,98 | 3.638.800 | 3,98 | 3,81 | 3,89 | 00:00:00 | | 2007-10-03 | 3,98 | 4.613.600 | 4,12 | 3,94 | 4,06 | 00:00:00 | | 2007-10-04 | 3,93 | 5.456.600 | 4,04 | 3,83 | 3,87 | 00:00:00 | | 2007-10-05 | 4,00 | 4.438.300 | 4,07 | 3,90 | 3,90 | 00:00:00 | | 2007-10-08 | 3,98 | 1.929.400 | 3,99 | 3,90 | 3,93 | 00:00:00 | | 2007-10-09 | 4,18 | 6.021.200 | 4,20 | 3,95 | 3,95 | 00:00:00 | | 2007-10-10 | 4,28 | 7.296.900 | 4,35 | 4,12 | 4,25 | 00:00:00 | | 2007-10-11 | 4,14 | 7.986.400 | 4,38 | 4,02 | 4,30 | 00:00:00 | | 2007-10-12 | 4,16 | 6.717.200 | 4,23 | 4,08 | 4,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
