|
 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 | | 2003-08-26 | 3,47 | 892.800 | 3,54 | 3,30 | 3,38 | 00:00:00 | | 2003-08-27 | 3,80 | 2.504.700 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2003-08-28 | 3,80 | 1.643.000 | 3,87 | 3,71 | 3,75 | 00:00:00 | | 2003-08-29 | 3,81 | 2.145.900 | 4,02 | 3,78 | 3,90 | 00:00:00 | | 2003-09-02 | 3,77 | 1.401.700 | 3,93 | 3,68 | 3,80 | 00:00:00 | | 2003-09-03 | 3,75 | 981.300 | 3,85 | 3,70 | 3,71 | 00:00:00 | | 2003-09-04 | 3,74 | 1.234.500 | 3,81 | 3,70 | 3,75 | 00:00:00 | | 2003-09-05 | 3,82 | 1.595.800 | 3,89 | 3,76 | 3,81 | 00:00:00 | | 2003-09-08 | 3,92 | 1.329.500 | 3,95 | 3,80 | 3,83 | 00:00:00 | | 2003-09-09 | 3,95 | 2.909.000 | 4,16 | 3,95 | 3,96 | 00:00:00 | | 2003-09-10 | 3,82 | 1.413.100 | 4,04 | 3,78 | 4,02 | 00:00:00 | | 2003-09-11 | 3,83 | 1.746.700 | 3,85 | 3,65 | 3,85 | 00:00:00 | | 2003-09-12 | 3,70 | 980.700 | 3,96 | 3,68 | 3,83 | 00:00:00 | | 2003-09-15 | 3,55 | 1.518.300 | 3,70 | 3,55 | 3,70 | 00:00:00 | | 2003-09-16 | 3,65 | 1.163.500 | 3,66 | 3,45 | 3,55 | 00:00:00 | | 2003-09-17 | 3,82 | 876.500 | 3,85 | 3,61 | 3,65 | 00:00:00 | | 2003-09-18 | 3,83 | 924.900 | 3,93 | 3,80 | 3,92 | 00:00:00 | | 2003-09-19 | 4,12 | 2.986.500 | 4,18 | 3,83 | 3,83 | 00:00:00 | | 2003-09-22 | 4,40 | 2.440.200 | 4,59 | 4,24 | 4,26 | 00:00:00 | | 2003-09-23 | 4,53 | 1.678.000 | 4,59 | 4,38 | 4,41 | 00:00:00 | | 2003-09-24 | 4,46 | 2.696.800 | 4,70 | 4,45 | 4,50 | 00:00:00 | | 2003-09-25 | 4,24 | 3.274.200 | 4,55 | 4,22 | 4,50 | 00:00:00 | | 2003-09-26 | 3,98 | 2.823.100 | 4,14 | 3,94 | 3,95 | 00:00:00 | | 2003-09-29 | 4,00 | 2.013.600 | 4,14 | 3,88 | 3,88 | 00:00:00 | | 2003-09-30 | 4,17 | 1.948.700 | 4,50 | 4,07 | 4,23 | 00:00:00 | | 2003-10-01 | 4,17 | 1.062.100 | 4,23 | 4,05 | 4,13 | 00:00:00 | | 2003-10-02 | 4,11 | 1.066.500 | 4,15 | 4,01 | 4,07 | 00:00:00 | | 2003-10-03 | 3,86 | 3.543.700 | 4,17 | 3,70 | 4,12 | 00:00:00 | | 2003-10-06 | 3,77 | 1.360.100 | 3,90 | 3,75 | 3,75 | 00:00:00 | | 2003-10-07 | 4,08 | 1.882.200 | 4,10 | 3,86 | 3,86 | 00:00:00 | | 2003-10-08 | 4,10 | 1.534.400 | 4,22 | 4,08 | 4,08 | 00:00:00 | | 2003-10-09 | 4,10 | 1.497.900 | 4,11 | 3,85 | 3,90 | 00:00:00 | | 2003-10-10 | 4,12 | 1.087.500 | 4,28 | 4,11 | 4,21 | 00:00:00 | | 2003-10-13 | 4,25 | 939.200 | 4,27 | 4,01 | 4,02 | 00:00:00 | | 2003-10-14 | 4,24 | 921.600 | 4,30 | 4,20 | 4,25 | 00:00:00 | | 2003-10-15 | 4,15 | 761.300 | 4,25 | 4,10 | 4,20 | 00:00:00 | | 2003-10-16 | 4,28 | 1.045.700 | 4,33 | 4,15 | 4,15 | 00:00:00 | | 2003-10-17 | 4,18 | 921.200 | 4,27 | 4,15 | 4,27 | 00:00:00 | | 2003-10-20 | 4,19 | 924.000 | 4,25 | 4,14 | 4,17 | 00:00:00 | | 2003-10-21 | 4,76 | 2.809.400 | 4,78 | 4,22 | 4,23 | 00:00:00 | | 2003-10-22 | 5,10 | 3.415.900 | 5,20 | 4,91 | 5,00 | 00:00:00 | | 2003-10-23 | 5,19 | 1.609.400 | 5,20 | 4,98 | 5,01 | 00:00:00 | | 2003-10-24 | 5,49 | 2.952.600 | 5,55 | 5,28 | 5,30 | 00:00:00 | | 2003-10-27 | 5,36 | 1.979.200 | 5,57 | 5,30 | 5,50 | 00:00:00 | | 2003-10-28 | 5,29 | 1.795.200 | 5,35 | 5,10 | 5,27 | 00:00:00 | | 2003-10-29 | 5,79 | 2.269.300 | 5,85 | 5,34 | 5,35 | 00:00:00 | | 2003-10-30 | 5,68 | 3.105.000 | 6,12 | 5,59 | 5,80 | 00:00:00 | | 2003-10-31 | 5,79 | 2.183.300 | 5,96 | 5,67 | 5,90 | 00:00:00 | | 2003-11-03 | 5,45 | 2.148.600 | 5,79 | 5,37 | 5,71 | 00:00:00 | | 2003-11-04 | 5,74 | 1.843.100 | 5,85 | 5,43 | 5,44 | 00:00:00 | | 2003-11-05 | 5,73 | 1.354.100 | 5,90 | 5,65 | 5,74 | 00:00:00 | | 2003-11-06 | 5,54 | 1.696.100 | 5,75 | 5,37 | 5,65 | 00:00:00 | | 2003-11-07 | 5,40 | 2.336.400 | 5,61 | 5,19 | 5,59 | 00:00:00 | | 2003-11-10 | 5,42 | 1.829.000 | 5,57 | 5,40 | 5,50 | 00:00:00 | | 2003-11-11 | 5,37 | 2.243.500 | 5,47 | 5,22 | 5,42 | 00:00:00 | | 2003-11-12 | 6,10 | 4.184.100 | 6,10 | 5,45 | 5,45 | 00:00:00 | | 2003-11-13 | 5,99 | 3.041.800 | 6,32 | 5,98 | 6,19 | 00:00:00 | | 2003-11-14 | 5,90 | 2.244.500 | 6,19 | 5,90 | 6,10 | 00:00:00 | | 2003-11-17 | 5,97 | 2.634.900 | 6,05 | 5,71 | 6,00 | 00:00:00 | | 2003-11-18 | 6,58 | 2.530.900 | 6,59 | 6,04 | 6,07 | 00:00:00 | | 2003-11-19 | 6,75 | 2.324.700 | 6,75 | 6,36 | 6,64 | 00:00:00 | | 2003-11-20 | 6,82 | 2.081.100 | 6,91 | 6,65 | 6,90 | 00:00:00 | | 2003-11-21 | 7,02 | 2.095.700 | 7,15 | 6,83 | 6,90 | 00:00:00 | | 2003-11-24 | 6,76 | 2.070.400 | 6,95 | 6,62 | 6,95 | 00:00:00 | | 2003-11-25 | 6,73 | 1.409.100 | 6,90 | 6,70 | 6,77 | 00:00:00 | | 2003-11-26 | 7,26 | 2.986.200 | 7,34 | 6,80 | 6,80 | 00:00:00 | | 2003-11-28 | 7,54 | 1.397.000 | 7,63 | 7,38 | 7,47 | 00:00:00 | | 2003-12-01 | 7,98 | 3.221.700 | 8,00 | 7,53 | 7,70 | 00:00:00 | | 2003-12-02 | 8,30 | 3.518.800 | 8,64 | 7,75 | 7,98 | 00:00:00 | | 2003-12-03 | 7,91 | 3.526.300 | 8,43 | 7,66 | 8,36 | 00:00:00 | | 2003-12-04 | 7,64 | 5.000.400 | 7,98 | 7,30 | 7,81 | 00:00:00 | | 2003-12-05 | 7,85 | 2.412.000 | 8,07 | 7,43 | 7,54 | 00:00:00 | | 2003-12-08 | 7,85 | 2.341.400 | 8,17 | 7,80 | 8,08 | 00:00:00 | | 2003-12-09 | 7,22 | 3.722.200 | 7,75 | 7,18 | 7,71 | 00:00:00 | | 2003-12-10 | 6,38 | 7.106.600 | 7,25 | 6,23 | 7,20 | 00:00:00 | | 2003-12-11 | 6,72 | 6.372.200 | 6,82 | 5,94 | 6,29 | 00:00:00 | | 2003-12-12 | 7,00 | 2.923.300 | 7,30 | 6,80 | 6,80 | 00:00:00 | | 2003-12-15 | 6,95 | 2.333.800 | 7,26 | 6,13 | 6,89 | 00:00:00 | | 2003-12-16 | 6,65 | 1.261.300 | 7,18 | 6,60 | 7,00 | 00:00:00 | | 2003-12-17 | 7,00 | 3.631.900 | 7,00 | 6,37 | 6,65 | 00:00:00 | | 2003-12-18 | 7,08 | 2.173.300 | 7,08 | 6,75 | 6,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
