|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-09-12 | 1,42 | 899.200 | 1,51 | 1,34 | 1,37 | 00:00:00 | | 2002-09-13 | 1,39 | 302.800 | 1,44 | 1,35 | 1,44 | 00:00:00 | | 2002-09-16 | 1,39 | 555.200 | 1,41 | 1,32 | 1,38 | 00:00:00 | | 2002-09-17 | 1,34 | 428.400 | 1,37 | 1,28 | 1,30 | 00:00:00 | | 2002-09-18 | 1,33 | 846.900 | 1,40 | 1,31 | 1,37 | 00:00:00 | | 2002-09-19 | 1,39 | 595.800 | 1,40 | 1,29 | 1,39 | 00:00:00 | | 2002-09-20 | 1,42 | 430.700 | 1,43 | 1,33 | 1,37 | 00:00:00 | | 2002-09-23 | 1,39 | 710.600 | 1,44 | 1,36 | 1,44 | 00:00:00 | | 2002-09-24 | 1,42 | 446.100 | 1,44 | 1,38 | 1,41 | 00:00:00 | | 2002-09-25 | 1,37 | 387.200 | 1,42 | 1,32 | 1,40 | 00:00:00 | | 2002-09-26 | 1,29 | 728.900 | 1,32 | 1,26 | 1,27 | 00:00:00 | | 2002-09-27 | 1,35 | 308.600 | 1,36 | 1,28 | 1,35 | 00:00:00 | | 2002-09-30 | 1,25 | 665.800 | 1,41 | 1,22 | 1,39 | 00:00:00 | | 2002-10-01 | 1,18 | 342.800 | 1,26 | 1,18 | 1,24 | 00:00:00 | | 2002-10-02 | 1,26 | 212.100 | 1,26 | 1,20 | 1,21 | 00:00:00 | | 2002-10-03 | 1,23 | 142.400 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2002-10-04 | 1,21 | 700.000 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2002-10-07 | 1,14 | 371.200 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2002-10-08 | 1,04 | 435.500 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2002-10-09 | 1,13 | 424.000 | 1,15 | 1,05 | 1,07 | 00:00:00 | | 2002-10-10 | 1,17 | 474.700 | 1,21 | 1,07 | 1,14 | 00:00:00 | | 2002-10-11 | 1,19 | 239.500 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2002-10-14 | 1,29 | 252.500 | 1,30 | 1,20 | 1,24 | 00:00:00 | | 2002-10-15 | 1,21 | 400.600 | 1,25 | 1,19 | 1,20 | 00:00:00 | | 2002-10-16 | 1,21 | 257.400 | 1,28 | 1,21 | 1,23 | 00:00:00 | | 2002-10-17 | 1,17 | 312.000 | 1,18 | 1,10 | 1,17 | 00:00:00 | | 2002-10-18 | 1,24 | 214.800 | 1,25 | 1,17 | 1,18 | 00:00:00 | | 2002-10-21 | 1,28 | 608.800 | 1,28 | 1,11 | 1,21 | 00:00:00 | | 2002-10-22 | 1,26 | 350.200 | 1,31 | 1,23 | 1,28 | 00:00:00 | | 2002-10-23 | 1,23 | 222.300 | 1,29 | 1,23 | 1,29 | 00:00:00 | | 2002-10-24 | 1,19 | 349.900 | 1,24 | 1,17 | 1,20 | 00:00:00 | | 2002-10-25 | 1,22 | 163.900 | 1,27 | 1,20 | 1,25 | 00:00:00 | | 2002-10-28 | 1,28 | 206.600 | 1,30 | 1,22 | 1,25 | 00:00:00 | | 2002-10-29 | 1,33 | 364.200 | 1,38 | 1,30 | 1,34 | 00:00:00 | | 2002-10-30 | 1,33 | 107.000 | 1,34 | 1,29 | 1,33 | 00:00:00 | | 2002-10-31 | 1,33 | 190.700 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2002-11-01 | 1,34 | 289.400 | 1,40 | 1,34 | 1,34 | 00:00:00 | | 2002-11-04 | 1,33 | 224.400 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2002-11-05 | 1,36 | 178.700 | 1,38 | 1,33 | 1,36 | 00:00:00 | | 2002-11-06 | 1,39 | 228.500 | 1,41 | 1,31 | 1,34 | 00:00:00 | | 2002-11-07 | 1,40 | 343.500 | 1,45 | 1,38 | 1,42 | 00:00:00 | | 2002-11-08 | 1,39 | 190.200 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2002-11-11 | 1,38 | 116.000 | 1,40 | 1,35 | 1,38 | 00:00:00 | | 2002-11-12 | 1,41 | 248.500 | 1,42 | 1,36 | 1,40 | 00:00:00 | | 2002-11-13 | 1,31 | 343.000 | 1,46 | 1,28 | 1,46 | 00:00:00 | | 2002-11-14 | 1,34 | 181.400 | 1,34 | 1,28 | 1,32 | 00:00:00 | | 2002-11-15 | 1,35 | 183.200 | 1,37 | 1,30 | 1,30 | 00:00:00 | | 2002-11-18 | 1,33 | 101.300 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2002-11-19 | 1,29 | 280.600 | 1,32 | 1,27 | 1,30 | 00:00:00 | | 2002-11-20 | 1,24 | 232.100 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2002-11-21 | 1,21 | 214.600 | 1,23 | 1,17 | 1,22 | 00:00:00 | | 2002-11-22 | 1,28 | 278.700 | 1,31 | 1,19 | 1,22 | 00:00:00 | | 2002-11-25 | 1,23 | 234.500 | 1,27 | 1,20 | 1,25 | 00:00:00 | | 2002-11-26 | 1,25 | 161.800 | 1,28 | 1,22 | 1,22 | 00:00:00 | | 2002-11-27 | 1,24 | 135.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2002-11-29 | 1,27 | 47.300 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2002-12-02 | 1,26 | 264.500 | 1,28 | 1,19 | 1,26 | 00:00:00 | | 2002-12-03 | 1,36 | 419.800 | 1,36 | 1,26 | 1,29 | 00:00:00 | | 2002-12-04 | 1,39 | 449.800 | 1,50 | 1,35 | 1,39 | 00:00:00 | | 2002-12-05 | 1,38 | 815.700 | 1,44 | 1,25 | 1,38 | 00:00:00 | | 2002-12-06 | 1,40 | 737.100 | 1,46 | 1,38 | 1,44 | 00:00:00 | | 2002-12-09 | 1,43 | 593.600 | 1,47 | 1,40 | 1,43 | 00:00:00 | | 2002-12-10 | 1,35 | 443.400 | 1,41 | 1,31 | 1,41 | 00:00:00 | | 2002-12-11 | 1,43 | 717.100 | 1,45 | 1,32 | 1,35 | 00:00:00 | | 2002-12-12 | 1,66 | 2.053.000 | 1,68 | 1,45 | 1,45 | 00:00:00 | | 2002-12-13 | 1,72 | 1.426.000 | 1,86 | 1,60 | 1,86 | 00:00:00 | | 2002-12-16 | 1,72 | 978.500 | 1,78 | 1,63 | 1,77 | 00:00:00 | | 2002-12-17 | 1,64 | 924.800 | 1,80 | 1,63 | 1,80 | 00:00:00 | | 2002-12-18 | 1,71 | 941.900 | 1,72 | 1,62 | 1,62 | 00:00:00 | | 2002-12-19 | 1,64 | 1.129.200 | 1,76 | 1,63 | 1,76 | 00:00:00 | | 2002-12-20 | 1,61 | 730.900 | 1,66 | 1,51 | 1,60 | 00:00:00 | | 2002-12-23 | 1,70 | 496.600 | 1,74 | 1,62 | 1,64 | 00:00:00 | | 2002-12-24 | 1,68 | 309.600 | 1,73 | 1,66 | 1,71 | 00:00:00 | | 2002-12-26 | 1,90 | 779.500 | 1,95 | 1,67 | 1,68 | 00:00:00 | | 2002-12-27 | 1,80 | 1.834.000 | 2,00 | 1,68 | 2,00 | 00:00:00 | | 2002-12-30 | 1,69 | 1.010.000 | 1,85 | 1,65 | 1,83 | 00:00:00 | | 2002-12-31 | 1,87 | 847.100 | 1,89 | 1,66 | 1,66 | 00:00:00 | | 2003-01-02 | 1,89 | 736.600 | 1,89 | 1,77 | 1,89 | 00:00:00 | | 2003-01-03 | 2,10 | 1.165.000 | 2,10 | 1,85 | 1,91 | 00:00:00 | | 2003-01-06 | 2,05 | 1.636.300 | 2,23 | 2,00 | 2,22 | 00:00:00 | | 2003-01-07 | 1,96 | 708.900 | 2,00 | 1,89 | 2,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
