|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-07 | 1,96 | 708.900 | 2,00 | 1,89 | 2,00 | 00:00:00 | | 2003-01-08 | 2,10 | 885.900 | 2,16 | 1,90 | 1,90 | 00:00:00 | | 2003-01-09 | 2,03 | 877.100 | 2,12 | 1,96 | 2,11 | 00:00:00 | | 2003-01-10 | 2,12 | 794.300 | 2,18 | 2,02 | 2,06 | 00:00:00 | | 2003-01-13 | 2,08 | 625.700 | 2,14 | 2,05 | 2,05 | 00:00:00 | | 2003-01-14 | 1,88 | 1.060.900 | 2,11 | 1,87 | 2,05 | 00:00:00 | | 2003-01-15 | 1,93 | 1.218.300 | 1,97 | 1,73 | 1,82 | 00:00:00 | | 2003-01-16 | 2,00 | 866.200 | 2,09 | 1,91 | 1,94 | 00:00:00 | | 2003-01-17 | 1,98 | 764.300 | 2,09 | 1,95 | 2,05 | 00:00:00 | | 2003-01-21 | 2,02 | 528.300 | 2,05 | 1,91 | 1,97 | 00:00:00 | | 2003-01-22 | 2,08 | 735.700 | 2,10 | 2,03 | 2,05 | 00:00:00 | | 2003-01-23 | 2,13 | 1.159.100 | 2,19 | 2,10 | 2,13 | 00:00:00 | | 2003-01-24 | 2,29 | 1.506.600 | 2,30 | 2,15 | 2,18 | 00:00:00 | | 2003-01-27 | 2,18 | 1.649.100 | 2,34 | 2,15 | 2,31 | 00:00:00 | | 2003-01-28 | 2,12 | 610.400 | 2,15 | 2,03 | 2,10 | 00:00:00 | | 2003-01-29 | 2,06 | 624.400 | 2,20 | 2,01 | 2,13 | 00:00:00 | | 2003-01-30 | 2,14 | 823.700 | 2,15 | 2,00 | 2,00 | 00:00:00 | | 2003-01-31 | 1,89 | 2.728.800 | 2,13 | 1,82 | 2,13 | 00:00:00 | | 2003-02-03 | 1,95 | 1.319.500 | 1,98 | 1,87 | 1,91 | 00:00:00 | | 2003-02-04 | 2,05 | 1.498.300 | 2,10 | 2,01 | 2,03 | 00:00:00 | | 2003-02-05 | 1,93 | 1.415.900 | 2,10 | 1,91 | 2,08 | 00:00:00 | | 2003-02-06 | 1,83 | 1.146.100 | 1,95 | 1,83 | 1,92 | 00:00:00 | | 2003-02-07 | 1,84 | 671.300 | 1,86 | 1,80 | 1,84 | 00:00:00 | | 2003-02-10 | 1,68 | 1.293.900 | 1,86 | 1,66 | 1,86 | 00:00:00 | | 2003-02-11 | 1,71 | 1.120.700 | 1,74 | 1,61 | 1,74 | 00:00:00 | | 2003-02-12 | 1,77 | 691.300 | 1,77 | 1,65 | 1,70 | 00:00:00 | | 2003-02-13 | 1,82 | 903.400 | 1,87 | 1,75 | 1,76 | 00:00:00 | | 2003-02-14 | 1,81 | 473.500 | 1,87 | 1,75 | 1,87 | 00:00:00 | | 2003-02-18 | 1,71 | 823.400 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2003-02-19 | 1,74 | 617.300 | 1,79 | 1,70 | 1,75 | 00:00:00 | | 2003-02-20 | 1,78 | 398.400 | 1,82 | 1,76 | 1,82 | 00:00:00 | | 2003-02-21 | 1,74 | 188.800 | 1,79 | 1,72 | 1,78 | 00:00:00 | | 2003-02-24 | 1,77 | 608.600 | 1,78 | 1,74 | 1,75 | 00:00:00 | | 2003-02-25 | 1,74 | 525.700 | 1,84 | 1,74 | 1,77 | 00:00:00 | | 2003-02-26 | 1,73 | 395.700 | 1,74 | 1,68 | 1,74 | 00:00:00 | | 2003-02-27 | 1,68 | 368.000 | 1,73 | 1,65 | 1,73 | 00:00:00 | | 2003-02-28 | 1,60 | 741.700 | 1,69 | 1,58 | 1,66 | 00:00:00 | | 2003-03-03 | 1,54 | 1.100.000 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2003-03-04 | 1,58 | 599.900 | 1,64 | 1,55 | 1,55 | 00:00:00 | | 2003-03-05 | 1,62 | 445.600 | 1,64 | 1,59 | 1,62 | 00:00:00 | | 2003-03-06 | 1,61 | 409.400 | 1,67 | 1,61 | 1,65 | 00:00:00 | | 2003-03-07 | 1,65 | 669.800 | 1,67 | 1,56 | 1,65 | 00:00:00 | | 2003-03-10 | 1,60 | 471.800 | 1,69 | 1,57 | 1,65 | 00:00:00 | | 2003-03-11 | 1,56 | 370.600 | 1,59 | 1,53 | 1,56 | 00:00:00 | | 2003-03-12 | 1,56 | 761.600 | 1,56 | 1,44 | 1,52 | 00:00:00 | | 2003-03-13 | 1,56 | 819.800 | 1,58 | 1,44 | 1,46 | 00:00:00 | | 2003-03-14 | 1,70 | 779.900 | 1,73 | 1,55 | 1,55 | 00:00:00 | | 2003-03-17 | 1,69 | 479.000 | 1,81 | 1,62 | 1,80 | 00:00:00 | | 2003-03-18 | 1,72 | 362.600 | 1,72 | 1,66 | 1,70 | 00:00:00 | | 2003-03-19 | 1,68 | 277.800 | 1,74 | 1,66 | 1,72 | 00:00:00 | | 2003-03-20 | 1,60 | 256.500 | 1,70 | 1,58 | 1,69 | 00:00:00 | | 2003-03-21 | 1,57 | 676.300 | 1,59 | 1,49 | 1,55 | 00:00:00 | | 2003-03-24 | 1,54 | 266.800 | 1,68 | 1,54 | 1,57 | 00:00:00 | | 2003-03-25 | 1,54 | 379.700 | 1,59 | 1,48 | 1,56 | 00:00:00 | | 2003-03-26 | 1,56 | 177.600 | 1,59 | 1,53 | 1,53 | 00:00:00 | | 2003-03-27 | 1,55 | 203.800 | 1,60 | 1,52 | 1,56 | 00:00:00 | | 2003-03-28 | 1,69 | 496.100 | 1,72 | 1,56 | 1,56 | 00:00:00 | | 2003-03-31 | 1,80 | 948.900 | 1,86 | 1,75 | 1,75 | 00:00:00 | | 2003-04-01 | 1,69 | 319.800 | 1,80 | 1,69 | 1,80 | 00:00:00 | | 2003-04-02 | 1,74 | 360.900 | 1,74 | 1,59 | 1,61 | 00:00:00 | | 2003-04-03 | 1,74 | 423.400 | 1,74 | 1,63 | 1,67 | 00:00:00 | | 2003-04-04 | 1,76 | 194.800 | 1,78 | 1,70 | 1,70 | 00:00:00 | | 2003-04-07 | 1,73 | 314.300 | 1,74 | 1,61 | 1,66 | 00:00:00 | | 2003-04-08 | 1,74 | 274.600 | 1,79 | 1,73 | 1,74 | 00:00:00 | | 2003-04-09 | 1,81 | 728.700 | 1,83 | 1,71 | 1,74 | 00:00:00 | | 2003-04-10 | 1,80 | 432.900 | 1,85 | 1,78 | 1,81 | 00:00:00 | | 2003-04-11 | 1,77 | 181.400 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2003-04-14 | 1,73 | 181.400 | 1,78 | 1,71 | 1,75 | 00:00:00 | | 2003-04-15 | 1,75 | 165.900 | 1,75 | 1,70 | 1,73 | 00:00:00 | | 2003-04-16 | 1,71 | 635.600 | 1,78 | 1,69 | 1,75 | 00:00:00 | | 2003-04-17 | 1,73 | 224.000 | 1,79 | 1,73 | 1,76 | 00:00:00 | | 2003-04-21 | 1,82 | 380.200 | 1,82 | 1,74 | 1,75 | 00:00:00 | | 2003-04-22 | 1,88 | 1.594.600 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2003-04-23 | 1,88 | 425.600 | 1,93 | 1,85 | 1,90 | 00:00:00 | | 2003-04-24 | 1,84 | 230.700 | 1,91 | 1,81 | 1,86 | 00:00:00 | | 2003-04-25 | 1,80 | 248.300 | 1,84 | 1,74 | 1,82 | 00:00:00 | | 2003-04-28 | 1,68 | 438.000 | 1,79 | 1,65 | 1,79 | 00:00:00 | | 2003-04-29 | 1,68 | 431.700 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2003-04-30 | 1,76 | 506.000 | 1,80 | 1,68 | 1,68 | 00:00:00 | | 2003-05-01 | 1,88 | 817.200 | 1,92 | 1,78 | 1,78 | 00:00:00 | | 2003-05-02 | 1,95 | 725.700 | 1,97 | 1,85 | 1,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
