|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-16 | 1,31 | 219.200 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2002-05-17 | 1,30 | 267.200 | 1,33 | 1,28 | 1,33 | 00:00:00 | | 2002-05-20 | 1,51 | 6.193.100 | 1,52 | 1,29 | 1,29 | 00:00:00 | | 2002-05-21 | 1,93 | 6.173.600 | 1,94 | 1,52 | 1,53 | 00:00:00 | | 2002-05-22 | 1,90 | 4.465.400 | 2,09 | 1,90 | 1,97 | 00:00:00 | | 2002-05-23 | 1,96 | 3.552.100 | 2,05 | 1,75 | 1,84 | 00:00:00 | | 2002-05-24 | 1,86 | 1.403.500 | 1,99 | 1,84 | 1,97 | 00:00:00 | | 2002-05-28 | 2,08 | 1.697.600 | 2,09 | 1,83 | 1,89 | 00:00:00 | | 2002-05-29 | 2,29 | 3.468.400 | 2,32 | 2,16 | 2,17 | 00:00:00 | | 2002-05-30 | 2,23 | 2.250.900 | 2,31 | 2,08 | 2,27 | 00:00:00 | | 2002-05-31 | 2,31 | 1.240.600 | 2,32 | 2,16 | 2,27 | 00:00:00 | | 2002-06-03 | 2,33 | 1.557.700 | 2,37 | 2,21 | 2,31 | 00:00:00 | | 2002-06-04 | 2,30 | 1.804.200 | 2,42 | 2,30 | 2,39 | 00:00:00 | | 2002-06-05 | 1,93 | 2.705.400 | 2,23 | 1,91 | 2,16 | 00:00:00 | | 2002-06-06 | 2,06 | 1.817.400 | 2,14 | 1,89 | 1,89 | 00:00:00 | | 2002-06-07 | 1,92 | 1.630.000 | 2,10 | 1,89 | 2,09 | 00:00:00 | | 2002-06-10 | 1,69 | 1.512.500 | 1,85 | 1,67 | 1,82 | 00:00:00 | | 2002-06-11 | 1,78 | 2.673.900 | 1,81 | 1,55 | 1,59 | 00:00:00 | | 2002-06-12 | 1,72 | 967.900 | 1,85 | 1,71 | 1,83 | 00:00:00 | | 2002-06-13 | 1,67 | 547.100 | 1,72 | 1,58 | 1,72 | 00:00:00 | | 2002-06-14 | 1,75 | 2.006.800 | 1,83 | 1,69 | 1,76 | 00:00:00 | | 2002-06-19 | 1,80 | 463.500 | 1,93 | 1,76 | 1,90 | 00:00:00 | | 2002-06-20 | 1,88 | 959.300 | 1,95 | 1,80 | 1,90 | 00:00:00 | | 2002-06-21 | 1,80 | 827.400 | 1,90 | 1,78 | 1,88 | 00:00:00 | | 2002-06-24 | 1,75 | 720.400 | 1,95 | 1,71 | 1,86 | 00:00:00 | | 2002-06-25 | 1,73 | 716.200 | 1,75 | 1,66 | 1,72 | 00:00:00 | | 2002-06-26 | 1,80 | 680.800 | 2,05 | 1,75 | 2,04 | 00:00:00 | | 2002-06-27 | 1,80 | 461.500 | 1,83 | 1,70 | 1,70 | 00:00:00 | | 2002-06-28 | 1,80 | 727.100 | 1,84 | 1,60 | 1,84 | 00:00:00 | | 2002-07-01 | 1,77 | 336.300 | 1,80 | 1,65 | 1,72 | 00:00:00 | | 2002-07-02 | 1,73 | 289.400 | 1,80 | 1,67 | 1,75 | 00:00:00 | | 2002-07-03 | 1,58 | 422.300 | 1,70 | 1,56 | 1,68 | 00:00:00 | | 2002-07-05 | 1,50 | 229.000 | 1,60 | 1,47 | 1,57 | 00:00:00 | | 2002-07-08 | 1,59 | 329.000 | 1,59 | 1,44 | 1,54 | 00:00:00 | | 2002-07-09 | 1,80 | 546.800 | 1,80 | 1,60 | 1,63 | 00:00:00 | | 2002-07-10 | 1,77 | 307.400 | 1,79 | 1,67 | 1,78 | 00:00:00 | | 2002-07-11 | 1,68 | 341.300 | 1,78 | 1,67 | 1,75 | 00:00:00 | | 2002-07-12 | 1,63 | 377.800 | 1,68 | 1,60 | 1,65 | 00:00:00 | | 2002-07-15 | 1,54 | 535.000 | 1,84 | 1,54 | 1,84 | 00:00:00 | | 2002-07-16 | 1,38 | 627.900 | 1,53 | 1,35 | 1,50 | 00:00:00 | | 2002-07-17 | 1,30 | 855.200 | 1,35 | 1,29 | 1,32 | 00:00:00 | | 2002-07-18 | 1,14 | 1.337.300 | 1,24 | 1,06 | 1,24 | 00:00:00 | | 2002-07-19 | 1,16 | 1.409.500 | 1,22 | 1,12 | 1,21 | 00:00:00 | | 2002-07-22 | 1,13 | 967.500 | 1,25 | 1,12 | 1,24 | 00:00:00 | | 2002-07-23 | 1,03 | 1.627.600 | 1,14 | 1,01 | 1,12 | 00:00:00 | | 2002-07-24 | 1,02 | 1.639.400 | 1,03 | 0,92 | 1,00 | 00:00:00 | | 2002-07-25 | 0,94 | 663.300 | 1,05 | 0,92 | 1,02 | 00:00:00 | | 2002-07-26 | 0,84 | 1.317.700 | 0,95 | 0,73 | 0,92 | 00:00:00 | | 2002-07-29 | 0,85 | 494.100 | 0,95 | 0,77 | 0,79 | 00:00:00 | | 2002-07-30 | 0,90 | 538.900 | 0,96 | 0,85 | 0,95 | 00:00:00 | | 2002-07-31 | 0,91 | 556.700 | 0,95 | 0,85 | 0,95 | 00:00:00 | | 2002-08-01 | 0,95 | 371.000 | 0,95 | 0,81 | 0,85 | 00:00:00 | | 2002-08-02 | 1,07 | 841.100 | 1,12 | 0,95 | 1,04 | 00:00:00 | | 2002-08-05 | 1,14 | 920.600 | 1,24 | 1,10 | 1,17 | 00:00:00 | | 2002-08-06 | 1,09 | 554.900 | 1,09 | 1,00 | 1,08 | 00:00:00 | | 2002-08-07 | 1,14 | 763.200 | 1,22 | 1,13 | 1,15 | 00:00:00 | | 2002-08-08 | 1,10 | 438.700 | 1,18 | 1,08 | 1,18 | 00:00:00 | | 2002-08-09 | 1,22 | 634.800 | 1,22 | 1,13 | 1,15 | 00:00:00 | | 2002-08-12 | 1,14 | 568.900 | 1,25 | 1,14 | 1,24 | 00:00:00 | | 2002-08-13 | 1,15 | 131.200 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2002-08-14 | 1,07 | 418.500 | 1,18 | 1,03 | 1,15 | 00:00:00 | | 2002-08-15 | 1,12 | 357.900 | 1,15 | 1,01 | 1,05 | 00:00:00 | | 2002-08-16 | 1,15 | 304.800 | 1,16 | 1,08 | 1,10 | 00:00:00 | | 2002-08-19 | 1,07 | 337.200 | 1,09 | 1,03 | 1,09 | 00:00:00 | | 2002-08-20 | 1,10 | 466.300 | 1,12 | 1,05 | 1,07 | 00:00:00 | | 2002-08-21 | 1,05 | 212.000 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2002-08-22 | 1,04 | 559.200 | 1,05 | 1,01 | 1,02 | 00:00:00 | | 2002-08-23 | 1,05 | 353.600 | 1,07 | 1,02 | 1,03 | 00:00:00 | | 2002-08-26 | 1,12 | 382.500 | 1,15 | 1,04 | 1,08 | 00:00:00 | | 2002-08-27 | 1,17 | 858.000 | 1,21 | 1,08 | 1,08 | 00:00:00 | | 2002-08-28 | 1,16 | 399.100 | 1,24 | 1,15 | 1,21 | 00:00:00 | | 2002-08-29 | 1,24 | 501.700 | 1,24 | 1,16 | 1,20 | 00:00:00 | | 2002-08-30 | 1,25 | 440.200 | 1,30 | 1,21 | 1,25 | 00:00:00 | | 2002-09-03 | 1,34 | 743.200 | 1,34 | 1,26 | 1,30 | 00:00:00 | | 2002-09-04 | 1,32 | 545.800 | 1,38 | 1,29 | 1,34 | 00:00:00 | | 2002-09-05 | 1,42 | 685.500 | 1,44 | 1,35 | 1,39 | 00:00:00 | | 2002-09-06 | 1,40 | 517.900 | 1,48 | 1,36 | 1,43 | 00:00:00 | | 2002-09-09 | 1,46 | 1.274.200 | 1,53 | 1,42 | 1,45 | 00:00:00 | | 2002-09-10 | 1,29 | 765.800 | 1,40 | 1,28 | 1,40 | 00:00:00 | | 2002-09-11 | 1,31 | 586.000 | 1,32 | 1,23 | 1,32 | 00:00:00 | | 2002-09-12 | 1,42 | 899.200 | 1,51 | 1,34 | 1,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
