20 de Septiembre, 18:56 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GOLDMAN SACH (GS)GOLDMAN SACH (GS)

1,530,65 %
237,11

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/09/2018 229,900 235,580 2,92 236,280 229,520 3.714.675
18/09/2018 228,350 228,890 0,44 229,400 226,570 2.496.275
17/09/2018 229,400 227,890 -0,59 230,160 227,300 1.917.682
14/09/2018 229,080 229,240 0,40 230,550 228,760 2.172.317
13/09/2018 229,500 228,330 0,08 229,850 227,570 2.997.070
12/09/2018 230,910 228,150 -0,89 231,990 227,302 3.571.148
11/09/2018 230,670 230,210 -0,73 231,650 228,660 2.719.366
10/09/2018 235,010 231,910 -0,86 235,500 231,740 1.947.167
07/09/2018 235,050 233,910 -0,26 235,640 232,680 1.952.533
06/09/2018 237,000 234,520 -1,28 238,630 233,880 2.651.374
05/09/2018 237,010 237,560 -0,04 239,450 236,170 2.091.930
04/09/2018 237,760 237,660 -0,06 238,120 234,590 2.083.314
31/08/2018 238,940 237,810 -0,66 239,350 237,120 1.964.972
30/08/2018 240,800 239,400 -0,83 241,120 238,680 1.963.568
29/08/2018 242,050 241,400 -0,40 242,790 240,310 1.911.579
28/08/2018 243,060 242,370 -0,09 245,080 241,590 2.950.836
27/08/2018 236,990 242,600 3,19 243,650 236,560 4.104.790
24/08/2018 237,360 235,110 -0,52 237,800 234,700 1.947.933
23/08/2018 239,050 236,340 -1,25 239,280 235,840 2.064.722
22/08/2018 237,890 239,340 0,29 239,670 237,580 1.864.588
21/08/2018 235,290 238,650 1,22 239,530 235,290 2.430.799
20/08/2018 234,130 235,780 1,03 235,975 234,075 2.604.682
17/08/2018 232,510 233,380 0,16 233,720 231,640 2.107.060
16/08/2018 230,670 233,000 1,64 233,290 230,450 2.426.476
15/08/2018 229,350 229,250 -0,14 231,540 228,310 3.218.225
14/08/2018 227,350 229,560 1,19 230,370 227,300 2.352.749
13/08/2018 229,490 226,860 -1,20 229,890 226,570 2.662.326
10/08/2018 230,970 229,610 -1,78 231,455 228,110 3.862.250
09/08/2018 236,350 233,780 -1,10 236,845 233,390 2.951.879
08/08/2018 238,120 236,370 -0,61 239,160 236,230 2.518.155
07/08/2018 237,250 237,830 0,81 239,460 236,490 2.398.917
06/08/2018 234,140 235,930 0,79 236,980 234,030 2.259.571
03/08/2018 234,440 234,090 0,04 235,520 233,490 3.053.052
02/08/2018 233,930 233,990 -0,87 235,210 232,770 2.579.676
01/08/2018 238,500 236,040 -0,59 239,400 235,780 2.509.833
31/07/2018 239,500 237,430 -0,64 239,500 236,550 2.503.611
30/07/2018 238,000 238,950 0,55 239,730 236,890 2.453.563
27/07/2018 237,960 237,640 0,22 238,800 235,990 1.997.951
26/07/2018 237,000 237,110 0,18 238,335 236,430 1.884.667
25/07/2018 235,010 236,690 0,34 236,850 233,950 2.175.219
24/07/2018 234,750 235,880 0,91 237,480 234,340 2.884.447
23/07/2018 231,800 233,760 0,89 234,860 231,720 2.788.396
20/07/2018 229,010 231,690 0,90 232,050 228,800 2.683.047
19/07/2018 231,110 229,630 -0,70 231,990 228,980 4.637.131
18/07/2018 232,340 231,240 0,10 233,720 230,150 6.144.571
17/07/2018 231,480 231,020 -0,18 233,230 226,870 9.275.869
16/07/2018 227,200 231,440 2,22 231,440 226,740 3.264.953
13/07/2018 226,630 226,410 -0,36 228,620 223,930 2.541.283
12/07/2018 227,640 227,220 0,69 227,800 225,770 2.218.679
11/07/2018 225,760 225,660 -0,52 227,250 225,200 2.525.105
10/07/2018 228,000 226,850 -0,50 228,870 225,849 2.518.725
09/07/2018 223,360 227,990 2,80 228,200 223,000 2.741.527
06/07/2018 220,540 221,790 0,48 223,200 219,880 1.845.903
05/07/2018 221,500 220,740 0,16 222,140 219,780 2.212.601
03/07/2018 224,460 220,380 -1,29 224,640 219,990 1.204.376
02/07/2018 219,750 223,260 1,22 223,340 218,890 1.718.291
29/06/2018 224,400 220,570 -1,28 225,170 220,450 3.393.044
28/06/2018 220,250 223,420 1,47 224,660 219,580 3.061.307
27/06/2018 221,480 220,180 -0,63 225,470 220,140 3.081.008
26/06/2018 221,780 221,580 0,02 222,800 219,120 2.679.110
25/06/2018 224,500 221,540 -1,98 225,135 220,390 3.814.670
22/06/2018 227,780 226,020 -0,42 230,500 225,580 2.891.048
21/06/2018 226,390 226,980 -0,37 228,430 224,569 3.087.446
20/06/2018 229,920 227,820 -0,22 229,940 226,962 2.590.127
19/06/2018 228,220 228,320 -1,33 229,040 226,160 3.323.611
18/06/2018 230,200 231,390 -0,23 231,670 229,150 2.321.657
15/06/2018 231,500 231,920 -0,74 233,150 229,840 4.735.362
14/06/2018 235,870 233,650 -0,08 235,890 232,590 2.894.952
13/06/2018 233,650 233,830 0,52 238,230 233,100 3.628.656
12/06/2018 234,120 232,630 -0,62 235,230 231,860 2.078.147
11/06/2018 234,620 234,090 0,30 235,160 233,585 1.892.729
08/06/2018 233,000 233,390 -0,03 234,270 232,350 2.252.591
07/06/2018 233,890 233,450 0,53 235,920 232,540 2.904.430
06/06/2018 229,850 232,230 1,70 232,580 229,360 2.564.203
05/06/2018 228,940 228,340 -0,67 229,340 227,290 1.984.165
04/06/2018 230,350 229,890 0,67 231,150 228,950 2.129.492
01/06/2018 228,400 228,350 1,09 230,250 228,090 3.327.995
31/05/2018 227,340 225,880 -1,43 228,110 224,090 5.323.521
30/05/2018 228,940 229,160 0,94 229,666 226,280 3.341.431
29/05/2018 231,520 227,030 -3,40 232,470 225,020 5.303.507
25/05/2018 235,000 235,010 -0,46 236,120 234,280 1.964.294
24/05/2018 236,600 236,100 -0,72 237,170 233,650 2.305.035
23/05/2018 236,880 237,810 -0,08 237,870 234,380 3.109.924
22/05/2018 238,700 238,000 0,13 240,699 237,980 2.541.750
21/05/2018 239,100 237,700 0,30 240,070 237,320 1.951.584
18/05/2018 238,100 237,000 -0,88 238,740 236,870 2.697.578
17/05/2018 240,420 239,100 -0,77 242,440 238,780 2.425.114
16/05/2018 241,270 240,960 -0,25 241,840 240,590 1.964.192
15/05/2018 243,000 241,560 -0,96 243,950 240,670 2.165.342
14/05/2018 243,600 243,910 0,41 245,880 243,500 1.925.608
11/05/2018 243,440 242,920 -0,21 244,910 241,710 1.537.883
10/05/2018 242,110 243,440 0,71 245,420 240,164 2.594.824
09/05/2018 237,980 241,730 2,00 242,050 237,248 2.429.810
08/05/2018 238,240 237,000 -0,08 240,660 236,000 3.264.377
07/05/2018 236,000 237,200 0,96 238,170 235,275 1.983.612
04/05/2018 232,310 234,940 0,66 236,790 232,280 2.621.509
03/05/2018 232,450 233,410 -0,27 234,000 227,400 4.508.650
02/05/2018 236,600 234,050 -1,11 237,905 233,420 3.704.880
01/05/2018 237,510 236,670 -0,70 237,900 233,960 3.267.328
30/04/2018 240,970 238,330 -0,61 243,070 238,220 2.788.140
27/04/2018 240,000 239,800 -0,12 241,929 239,020 2.136.022
26/04/2018 239,270 240,090 0,36 241,660 238,010 2.880.627
25/04/2018 242,190 239,230 -1,34 242,462 237,510 5.031.659
24/04/2018 248,820 242,490 -1,69 249,150 240,040 4.700.478
23/04/2018 251,660 246,670 -2,10 252,750 246,190 3.773.441
20/04/2018 254,100 251,960 -0,87 255,680 251,480 2.927.337
19/04/2018 254,000 254,170 0,07 256,160 252,830 3.874.224
18/04/2018 254,900 254,000 0,15 257,020 252,250 4.486.183
17/04/2018 261,600 253,630 -1,65 262,250 252,340 10.122.182
16/04/2018 257,130 257,880 0,77 260,660 256,660 3.243.311
13/04/2018 261,940 255,920 -1,41 262,499 254,540 3.021.960
12/04/2018 256,270 259,590 2,63 260,730 255,110 3.053.385
11/04/2018 252,590 252,940 -1,41 254,830 249,790 3.319.871
10/04/2018 257,960 256,570 1,74 259,890 255,950 3.289.123
09/04/2018 251,480 252,190 0,89 257,500 249,170 3.253.891
06/04/2018 251,480 249,970 -2,28 255,340 246,680 3.620.440
05/04/2018 254,500 255,810 1,26 258,000 253,400 1.922.989
04/04/2018 245,710 252,620 0,81 253,220 244,511 2.851.158
03/04/2018 248,610 250,580 1,31 250,890 245,900 2.486.202
02/04/2018 251,260 247,350 -1,79 252,600 243,770 3.427.304
29/03/2018 250,790 251,860 1,00 252,980 248,330 3.069.459
28/03/2018 248,780 249,370 0,85 251,230 244,370 2.659.707
27/03/2018 255,890 247,260 -2,99 257,060 245,610 2.974.464
26/03/2018 250,650 254,880 3,92 255,360 248,450 3.782.307
23/03/2018 253,630 245,260 -2,91 254,954 244,930 3.633.264
22/03/2018 258,420 252,600 -3,53 260,820 252,180 4.487.693
21/03/2018 263,010 261,850 -0,51 266,490 260,310 2.815.860
20/03/2018 263,290 263,190 0,25 264,640 261,887 1.514.640
19/03/2018 266,990 262,530 -1,89 267,500 259,470 2.425.856
16/03/2018 266,010 267,600 0,37 269,850 265,330 4.097.656
15/03/2018 265,720 266,610 0,82 269,000 265,350 2.247.199
14/03/2018 270,400 264,430 -1,53 270,780 263,911 2.476.341
13/03/2018 274,340 268,530 -1,77 275,030 267,440 2.280.889
12/03/2018 271,000 273,380 0,96 275,310 270,770 3.065.370
09/03/2018 268,700 270,770 1,66 271,090 267,040 4.409.842
08/03/2018 266,480 266,340 0,37 268,100 262,630 2.471.878
07/03/2018 262,690 265,350 -0,59 266,430 260,946 2.508.281
06/03/2018 264,770 266,930 1,45 267,870 263,210 2.200.280
05/03/2018 256,460 263,120 1,94 264,550 256,240 2.445.334
02/03/2018 255,000 258,120 0,52 259,240 252,100 3.121.388
01/03/2018 262,610 256,780 -2,34 263,550 256,201 3.463.938
28/02/2018 269,140 262,930 -1,87 269,490 262,570 3.102.577
27/02/2018 271,000 267,930 -1,23 273,120 267,930 3.137.336
26/02/2018 267,500 271,260 1,68 271,780 266,770 2.743.297
23/02/2018 263,000 266,770 2,04 266,980 262,400 2.502.602
22/02/2018 264,400 261,430 -0,75 266,320 260,720 2.678.352
21/02/2018 263,920 263,400 -0,56 270,000 263,130 2.766.065
20/02/2018 266,890 264,890 -1,02 268,850 263,310 2.616.372
16/02/2018 265,990 267,620 -0,02 269,280 265,900 2.600.431
15/02/2018 265,760 267,680 1,94 268,000 262,910 3.521.490
14/02/2018 255,000 262,580 2,76 262,710 254,477 3.792.126
13/02/2018 252,010 255,530 0,94 256,400 250,580 2.700.368
12/02/2018 251,150 253,160 1,55 256,150 248,820 3.690.546
09/02/2018 249,620 249,300 1,20 251,670 239,290 5.973.455
08/02/2018 257,930 246,350 -4,18 258,780 246,050 4.160.225
07/02/2018 255,900 257,100 -0,62 261,950 255,660 4.121.981
06/02/2018 244,210 258,700 3,85 258,750 242,110 6.734.975
05/02/2018 257,510 249,110 -4,20 263,300 241,500 6.491.342
02/02/2018 270,000 260,040 -4,48 271,750 259,350 5.873.546
01/02/2018 266,150 272,230 1,62 272,590 266,001 3.386.766
31/01/2018 268,550 267,890 -0,39 270,000 266,330 3.706.672
30/01/2018 270,390 268,940 -1,30 272,000 267,111 3.957.316
29/01/2018 269,040 272,480 1,62 273,790 268,810 3.879.611
26/01/2018 267,490 268,140 -0,33 269,000 266,050 3.534.806
25/01/2018 266,350 269,030 1,26 270,500 265,010 5.053.750
24/01/2018 260,740 265,680 2,15 265,780 260,300 4.312.752
23/01/2018 258,000 260,090 -0,55 260,260 256,850 4.002.679
22/01/2018 255,450 261,520 2,11 262,870 255,190 5.261.321
19/01/2018 251,000 256,120 2,05 256,140 250,260 4.634.374
18/01/2018 254,490 250,970 -1,06 254,540 250,600 4.968.634
17/01/2018 260,980 253,650 -1,86 262,000 248,836 8.601.405
16/01/2018 259,250 258,460 0,56 261,770 256,396 4.439.658
12/01/2018 255,750 257,030 0,74 257,300 254,090 2.849.176
11/01/2018 255,750 255,130 0,31 255,890 252,970 2.420.871
10/01/2018 255,000 254,330 0,15 255,150 252,350 2.923.635
09/01/2018 252,800 253,940 0,85 255,599 252,620 2.636.704
08/01/2018 254,750 251,810 -1,45 255,180 251,620 2.933.253
05/01/2018 257,180 255,520 -0,51 257,490 253,691 2.590.314
04/01/2018 255,230 256,830 1,40 259,720 254,320 2.578.377
03/01/2018 255,480 253,290 -0,93 256,140 253,220 2.986.307
02/01/2018 257,770 255,670 0,36 257,910 253,920 2.256.788
29/12/2017 255,870 254,760 -0,68 256,650 252,910 2.519.253
28/12/2017 256,980 256,500 0,21 257,000 255,100 1.301.020
27/12/2017 257,980 255,950 -0,69 257,980 255,520 1.566.930
26/12/2017 258,190 257,720 -0,48 259,200 256,000 1.288.269
22/12/2017 261,660 258,970 -0,78 262,136 257,720 2.100.623
21/12/2017 256,610 261,010 2,28 262,090 256,280 3.336.400
20/12/2017 258,870 255,180 -0,51 259,090 254,550 2.048.267
19/12/2017 261,600 256,480 -1,36 261,800 256,180 2.193.605
18/12/2017 260,000 260,020 1,11 262,000 259,160 2.574.256
15/12/2017 256,700 257,170 0,66 258,970 254,760 5.274.652
14/12/2017 257,130 255,480 -0,03 259,550 255,480 2.522.016
13/12/2017 257,810 255,560 -0,82 260,500 255,560 3.481.675
12/12/2017 250,810 257,680 3,02 258,200 250,685 3.451.312
11/12/2017 250,000 250,130 -0,09 251,400 248,760 1.491.741
08/12/2017 250,500 250,350 0,72 250,680 247,200 1.957.085
07/12/2017 244,620 248,560 1,06 249,480 244,400 2.663.856
06/12/2017 247,230 245,950 -0,96 248,075 245,130 2.325.688
05/12/2017 250,800 248,330 -0,93 251,350 247,410 2.524.408
04/12/2017 254,890 250,650 0,68 254,900 250,010 3.303.280
01/12/2017 249,780 248,950 0,53 250,680 244,010 4.761.138
30/11/2017 244,070 247,640 2,60 250,790 244,000 6.358.039
29/11/2017 241,250 241,360 0,81 244,470 240,400 4.494.733
28/11/2017 236,090 239,410 1,83 240,000 234,330 3.148.265
27/11/2017 235,750 235,110 -0,36 236,880 234,800 1.976.441
24/11/2017 237,420 235,950 -0,20 238,560 235,550 1.268.608
22/11/2017 237,940 236,430 -0,67 238,950 236,360 2.177.237
21/11/2017 239,410 238,020 -0,05 239,590 237,540 2.223.813
20/11/2017 238,780 238,130 0,05 238,780 237,110 1.990.248
17/11/2017 238,860 238,020 -0,56 239,080 237,120 2.823.404
16/11/2017 238,380 239,370 0,74 240,690 238,200 2.303.749
15/11/2017 234,970 237,610 0,16 238,150 233,550 2.507.542
14/11/2017 239,650 237,240 -1,26 240,880 235,630 2.999.499
13/11/2017 237,970 240,270 0,05 240,900 237,160 1.953.903
10/11/2017 241,690 240,150 -0,27 243,320 240,000 1.842.174
09/11/2017 239,510 240,790 -0,19 242,367 237,840 2.122.505
08/11/2017 239,200 241,250 0,60 242,320 237,550 2.347.711
07/11/2017 243,910 239,810 -1,51 244,980 238,840 2.433.552
06/11/2017 243,500 243,490 -0,37 244,579 241,670 1.733.554
03/11/2017 245,370 244,400 -1,00 246,280 243,190 1.954.148
02/11/2017 244,690 246,880 1,07 247,740 243,380 2.507.260
01/11/2017 243,890 244,260 0,73 247,400 242,910 2.969.097
31/10/2017 240,680 242,480 0,66 244,180 240,630 2.657.481
30/10/2017 240,100 240,890 -0,34 242,590 239,530 1.764.411
27/10/2017 240,850 241,710 0,00 242,440 239,670 2.111.508
26/10/2017 242,610 241,720 0,00 244,000 241,530 1.947.124
25/10/2017 246,160 241,710 -1,28 246,500 240,800 2.902.764
24/10/2017 243,600 244,840 1,12 246,250 243,000 2.274.611
23/10/2017 244,390 242,130 -1,06 245,330 241,381 1.962.634
20/10/2017 242,950 244,730 1,98 245,250 240,670 3.021.090
19/10/2017 240,350 239,990 -0,84 240,990 238,100 2.710.124
18/10/2017 236,870 242,030 2,52 242,650 236,870 4.234.829
17/10/2017 244,440 236,090 -2,61 244,890 235,190 7.079.532
16/10/2017 238,600 242,410 1,63 242,760 238,350 2.955.977
13/10/2017 239,000 238,530 -0,53 239,450 236,840 2.482.084
12/10/2017 242,330 239,800 -1,07 243,420 238,750 2.166.210
11/10/2017 242,000 242,400 -0,08 243,200 241,350 2.158.366
10/10/2017 242,800 242,600 -0,08 243,730 241,700 2.185.996
09/10/2017 245,150 242,800 -1,31 246,350 242,020 2.164.357
06/10/2017 246,300 246,020 -0,02 247,075 244,610 2.388.688
05/10/2017 241,000 246,060 2,39 246,320 240,120 3.518.415
04/10/2017 241,620 240,310 -0,54 242,880 240,120 1.839.493
03/10/2017 241,070 241,620 0,40 242,710 239,690 2.028.856
02/10/2017 237,200 240,650 1,46 241,100 237,100 2.500.910
29/09/2017 235,010 237,190 0,73 237,600 234,570 1.902.288
28/09/2017 235,000 235,470 0,30 236,200 233,500 2.118.745
27/09/2017 234,070 234,760 2,10 235,600 232,910 3.054.648
26/09/2017 230,860 229,940 -0,14 231,440 229,030 1.768.406
25/09/2017 230,770 230,260 -0,33 231,860 228,355 2.042.371
22/09/2017 230,640 231,030 -0,11 231,490 228,880 1.861.227
21/09/2017 229,890 231,290 0,65 232,100 229,400 1.797.090

Mas noticias

publicidad
publicidad