|
 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 | | 2003-05-02 | 1,95 | 725.700 | 1,97 | 1,85 | 1,90 | 00:00:00 | | 2003-05-05 | 1,98 | 517.600 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2003-05-06 | 2,02 | 699.600 | 2,04 | 1,91 | 1,98 | 00:00:00 | | 2003-05-07 | 1,97 | 1.892.000 | 2,08 | 1,96 | 2,04 | 00:00:00 | | 2003-05-08 | 2,01 | 743.500 | 2,08 | 1,95 | 2,04 | 00:00:00 | | 2003-05-09 | 2,00 | 271.500 | 2,03 | 1,98 | 2,00 | 00:00:00 | | 2003-05-12 | 2,09 | 673.500 | 2,12 | 2,02 | 2,05 | 00:00:00 | | 2003-05-13 | 2,03 | 461.900 | 2,09 | 2,01 | 2,09 | 00:00:00 | | 2003-05-14 | 2,00 | 862.500 | 2,05 | 1,96 | 2,01 | 00:00:00 | | 2003-05-15 | 1,97 | 521.000 | 2,05 | 1,95 | 2,01 | 00:00:00 | | 2003-05-16 | 1,99 | 601.400 | 2,08 | 1,98 | 2,03 | 00:00:00 | | 2003-05-19 | 2,15 | 1.078.400 | 2,15 | 2,00 | 2,00 | 00:00:00 | | 2003-05-20 | 2,18 | 903.200 | 2,20 | 2,11 | 2,18 | 00:00:00 | | 2003-05-21 | 2,25 | 945.300 | 2,25 | 2,15 | 2,19 | 00:00:00 | | 2003-05-22 | 2,20 | 1.044.600 | 2,23 | 2,18 | 2,20 | 00:00:00 | | 2003-05-23 | 2,24 | 386.500 | 2,26 | 2,20 | 2,20 | 00:00:00 | | 2003-05-27 | 2,17 | 988.000 | 2,27 | 2,17 | 2,26 | 00:00:00 | | 2003-05-28 | 2,02 | 1.263.800 | 2,12 | 1,92 | 2,08 | 00:00:00 | | 2003-05-29 | 2,06 | 759.600 | 2,12 | 1,99 | 2,00 | 00:00:00 | | 2003-05-30 | 2,05 | 236.100 | 2,06 | 2,00 | 2,00 | 00:00:00 | | 2003-06-02 | 2,04 | 355.000 | 2,09 | 1,98 | 2,00 | 00:00:00 | | 2003-06-03 | 2,09 | 447.200 | 2,11 | 2,01 | 2,04 | 00:00:00 | | 2003-06-04 | 2,07 | 887.100 | 2,10 | 2,05 | 2,07 | 00:00:00 | | 2003-06-05 | 2,38 | 1.544.700 | 2,38 | 2,07 | 2,07 | 00:00:00 | | 2003-06-06 | 2,45 | 2.640.000 | 2,55 | 2,28 | 2,41 | 00:00:00 | | 2003-06-09 | 2,47 | 1.533.000 | 2,53 | 2,42 | 2,45 | 00:00:00 | | 2003-06-10 | 2,40 | 1.415.300 | 2,42 | 2,31 | 2,37 | 00:00:00 | | 2003-06-11 | 2,45 | 703.000 | 2,46 | 2,37 | 2,44 | 00:00:00 | | 2003-06-12 | 2,52 | 738.300 | 2,53 | 2,36 | 2,40 | 00:00:00 | | 2003-06-13 | 2,73 | 2.031.900 | 2,90 | 2,47 | 2,52 | 00:00:00 | | 2003-06-16 | 2,76 | 1.039.500 | 2,85 | 2,69 | 2,70 | 00:00:00 | | 2003-06-17 | 2,74 | 1.319.100 | 2,86 | 2,65 | 2,76 | 00:00:00 | | 2003-06-18 | 2,67 | 665.800 | 2,74 | 2,64 | 2,69 | 00:00:00 | | 2003-06-19 | 2,80 | 1.968.800 | 2,87 | 2,64 | 2,67 | 00:00:00 | | 2003-06-20 | 2,71 | 1.171.700 | 2,81 | 2,66 | 2,81 | 00:00:00 | | 2003-06-23 | 2,63 | 982.500 | 2,72 | 2,50 | 2,72 | 00:00:00 | | 2003-06-24 | 2,60 | 792.000 | 2,70 | 2,51 | 2,58 | 00:00:00 | | 2003-06-25 | 2,61 | 709.200 | 2,82 | 2,56 | 2,82 | 00:00:00 | | 2003-06-26 | 2,52 | 768.900 | 2,58 | 2,47 | 2,58 | 00:00:00 | | 2003-06-27 | 2,56 | 217.900 | 2,60 | 2,53 | 2,53 | 00:00:00 | | 2003-06-30 | 2,64 | 436.800 | 2,67 | 2,50 | 2,56 | 00:00:00 | | 2003-07-01 | 2,77 | 882.900 | 2,83 | 2,65 | 2,65 | 00:00:00 | | 2003-07-02 | 2,85 | 1.442.400 | 2,88 | 2,80 | 2,87 | 00:00:00 | | 2003-07-03 | 2,99 | 1.199.800 | 2,99 | 2,86 | 2,86 | 00:00:00 | | 2003-07-07 | 3,00 | 2.096.300 | 3,08 | 2,89 | 2,99 | 00:00:00 | | 2003-07-08 | 2,95 | 789.100 | 3,00 | 2,89 | 2,99 | 00:00:00 | | 2003-07-09 | 3,00 | 1.137.600 | 3,09 | 2,90 | 2,95 | 00:00:00 | | 2003-07-10 | 2,91 | 648.800 | 2,99 | 2,90 | 2,99 | 00:00:00 | | 2003-07-11 | 2,70 | 1.923.200 | 2,90 | 2,64 | 2,90 | 00:00:00 | | 2003-07-14 | 2,68 | 732.200 | 2,73 | 2,62 | 2,69 | 00:00:00 | | 2003-07-15 | 2,57 | 1.777.800 | 2,78 | 2,52 | 2,71 | 00:00:00 | | 2003-07-16 | 2,46 | 1.879.800 | 2,63 | 2,42 | 2,51 | 00:00:00 | | 2003-07-17 | 2,60 | 1.794.800 | 2,67 | 2,25 | 2,40 | 00:00:00 | | 2003-07-18 | 2,56 | 576.500 | 2,67 | 2,50 | 2,67 | 00:00:00 | | 2003-07-21 | 2,79 | 1.236.200 | 2,81 | 2,55 | 2,55 | 00:00:00 | | 2003-07-22 | 2,79 | 694.000 | 2,92 | 2,76 | 2,84 | 00:00:00 | | 2003-07-23 | 3,00 | 1.986.400 | 3,05 | 2,84 | 2,85 | 00:00:00 | | 2003-07-24 | 2,99 | 2.144.000 | 3,06 | 2,89 | 3,04 | 00:00:00 | | 2003-07-25 | 2,96 | 2.828.100 | 2,99 | 2,88 | 2,98 | 00:00:00 | | 2003-07-28 | 2,99 | 1.771.200 | 3,16 | 2,92 | 3,04 | 00:00:00 | | 2003-07-29 | 2,96 | 905.400 | 2,99 | 2,92 | 2,98 | 00:00:00 | | 2003-07-30 | 2,83 | 1.060.700 | 2,97 | 2,81 | 2,90 | 00:00:00 | | 2003-07-31 | 2,85 | 932.400 | 2,86 | 2,77 | 2,85 | 00:00:00 | | 2003-08-01 | 2,80 | 1.513.000 | 2,93 | 2,80 | 2,82 | 00:00:00 | | 2003-08-04 | 3,04 | 1.085.600 | 3,05 | 2,79 | 2,79 | 00:00:00 | | 2003-08-05 | 3,10 | 1.780.900 | 3,12 | 2,94 | 3,04 | 00:00:00 | | 2003-08-06 | 3,18 | 2.260.100 | 3,20 | 3,04 | 3,10 | 00:00:00 | | 2003-08-07 | 3,18 | 1.122.800 | 3,23 | 3,15 | 3,21 | 00:00:00 | | 2003-08-08 | 3,55 | 2.629.800 | 3,57 | 3,18 | 3,22 | 00:00:00 | | 2003-08-11 | 3,53 | 2.015.300 | 3,67 | 3,44 | 3,67 | 00:00:00 | | 2003-08-12 | 3,40 | 1.217.000 | 3,52 | 3,34 | 3,52 | 00:00:00 | | 2003-08-13 | 3,38 | 1.923.000 | 3,43 | 3,30 | 3,35 | 00:00:00 | | 2003-08-14 | 3,38 | 1.445.400 | 3,47 | 3,36 | 3,40 | 00:00:00 | | 2003-08-15 | 3,38 | 208.800 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2003-08-18 | 3,22 | 1.175.300 | 3,36 | 3,16 | 3,35 | 00:00:00 | | 2003-08-19 | 3,53 | 1.578.200 | 3,58 | 3,19 | 3,19 | 00:00:00 | | 2003-08-20 | 3,58 | 1.358.200 | 3,67 | 3,50 | 3,55 | 00:00:00 | | 2003-08-21 | 3,45 | 1.348.500 | 3,59 | 3,40 | 3,59 | 00:00:00 | | 2003-08-22 | 3,40 | 1.195.300 | 3,44 | 3,33 | 3,43 | 00:00:00 | | 2003-08-25 | 3,39 | 1.058.300 | 3,48 | 3,23 | 3,48 | 00:00:00 | | 2003-08-26 | 3,47 | 892.800 | 3,54 | 3,30 | 3,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
