Goldman Sachs Group, Inc.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 311,260 306,800 -0,45 312,590 299,410 2.197.659
19/05/2022 303,820 308,200 0,48 309,990 303,390 2.105.694
18/05/2022 309,000 306,730 -1,99 312,860 304,880 2.028.097
17/05/2022 309,870 312,970 3,14 314,315 308,130 2.088.660
16/05/2022 305,950 303,440 -1,16 306,470 300,550 1.568.216
13/05/2022 303,630 306,990 2,53 309,630 303,570 2.146.475
12/05/2022 300,000 299,410 -0,71 302,890 293,900 3.402.984
11/05/2022 305,060 301,550 -1,15 310,910 301,000 2.317.497
10/05/2022 311,720 305,060 -1,24 315,150 300,650 2.797.834
09/05/2022 308,920 308,890 -1,30 313,770 304,980 3.244.013
06/05/2022 312,280 312,960 -0,04 313,710 306,058 2.366.932
05/05/2022 320,500 313,070 -3,41 320,680 308,690 2.607.317
04/05/2022 315,830 324,110 3,00 324,800 312,170 2.614.011
03/05/2022 311,520 314,660 1,37 319,520 311,320 2.605.270
02/05/2022 305,810 310,420 1,61 311,370 302,210 2.963.053
29/04/2022 317,250 305,490 -4,06 319,080 304,710 3.129.971
28/04/2022 317,120 318,410 1,65 319,360 312,150 2.178.217
27/04/2022 312,140 313,230 0,04 319,240 312,140 2.457.494
26/04/2022 317,950 313,120 -2,58 321,600 312,800 2.790.133
25/04/2022 316,380 321,420 0,52 322,160 312,740 3.089.610
22/04/2022 332,310 319,770 -4,35 332,500 319,470 3.120.616
21/04/2022 344,330 334,300 -1,98 347,350 333,360 3.092.465
20/04/2022 338,100 341,060 1,52 344,900 337,500 3.044.522
19/04/2022 330,470 335,950 1,84 337,200 330,470 2.770.259
18/04/2022 320,650 329,880 2,56 332,660 320,650 3.653.413
14/04/2022 328,470 321,640 -0,10 333,030 319,031 5.460.702
13/04/2022 315,800 321,970 0,68 322,630 314,720 3.022.430
12/04/2022 321,680 319,780 -0,31 327,120 318,010 2.365.242
11/04/2022 320,610 320,760 -0,20 328,900 319,030 2.745.538
08/04/2022 313,580 321,390 2,30 323,679 313,000 3.293.881
07/04/2022 315,000 314,150 -0,67 315,830 308,200 3.560.443
06/04/2022 320,000 316,260 -2,38 320,615 315,750 3.148.286
05/04/2022 327,360 323,960 -1,29 329,740 323,475 2.573.098
04/04/2022 330,000 328,210 -0,61 331,870 325,860 2.570.786
01/04/2022 333,930 330,220 0,04 334,160 327,570 2.441.337
31/03/2022 336,130 330,100 -1,64 336,500 330,100 2.612.865
30/03/2022 339,000 335,590 -1,20 339,855 333,630 2.649.274
29/03/2022 342,470 339,660 1,30 344,000 336,730 2.386.578
28/03/2022 338,150 335,300 -0,65 338,500 331,510 2.181.732
25/03/2022 337,430 337,490 0,37 341,830 335,480 1.581.392
24/03/2022 336,440 336,230 0,18 337,500 334,300 1.940.358
23/03/2022 340,000 335,610 -2,16 340,830 335,130 2.186.278
22/03/2022 342,200 343,010 1,18 346,240 340,120 2.843.775
21/03/2022 345,260 339,000 -1,85 346,300 337,150 3.392.303
18/03/2022 338,870 345,380 0,61 346,765 337,300 5.860.534
17/03/2022 337,370 343,270 0,74 343,595 334,900 2.403.684
16/03/2022 335,070 340,760 3,52 341,330 334,260 3.468.226
15/03/2022 327,070 329,160 1,29 331,900 324,840 2.140.029
14/03/2022 329,210 324,980 -0,62 331,620 322,900 2.340.951
11/03/2022 334,370 327,000 -0,88 336,610 326,710 2.613.505
10/03/2022 327,630 329,900 -1,11 331,840 324,760 2.232.395
09/03/2022 331,680 333,590 3,80 337,465 330,030 3.198.621
08/03/2022 322,500 321,370 -0,16 330,560 318,550 3.593.127
07/03/2022 326,820 321,890 -2,36 327,789 320,850 3.687.899
04/03/2022 327,000 329,670 -1,12 330,660 324,000 3.293.366
03/03/2022 338,870 333,420 -0,88 341,500 330,130 2.389.686
02/03/2022 331,600 336,380 2,49 338,000 327,400 3.467.290
01/03/2022 337,400 328,200 -3,84 338,160 327,020 5.646.495
28/02/2022 340,250 341,290 -2,52 343,840 337,550 4.262.536
25/02/2022 340,190 350,120 2,92 350,700 340,190 2.979.761
24/02/2022 328,570 340,190 -0,29 341,000 326,947 4.560.370
23/02/2022 347,570 341,190 -0,89 349,260 339,820 2.214.902
22/02/2022 342,460 344,270 -0,51 349,000 341,200 2.583.506
18/02/2022 345,570 346,040 -0,87 350,000 343,370 2.905.834
17/02/2022 358,780 349,060 -3,05 360,960 347,835 3.099.333
16/02/2022 361,350 360,050 -1,07 363,020 356,660 2.163.897
15/02/2022 364,090 363,940 1,03 365,890 361,360 1.843.866
14/02/2022 363,060 360,240 -0,78 364,290 357,181 2.607.764
11/02/2022 368,550 363,060 -2,03 374,900 360,770 3.140.568
10/02/2022 371,710 370,570 -1,06 377,400 368,830 2.401.222
09/02/2022 373,000 374,530 1,20 376,280 370,900 2.248.763
08/02/2022 371,080 370,100 0,53 372,650 366,250 3.422.322
07/02/2022 365,490 368,150 0,15 371,470 363,350 2.634.986
04/02/2022 362,170 367,600 2,43 370,950 361,020 3.761.164
03/02/2022 362,820 358,880 -1,15 365,760 358,160 2.372.885
02/02/2022 363,500 363,060 -0,27 368,530 357,830 2.742.362
01/02/2022 356,130 364,060 2,64 364,540 354,050 3.303.705
31/01/2022 344,600 354,680 2,21 355,210 343,440 3.312.183
28/01/2022 337,730 347,010 1,75 347,150 333,450 3.713.612
27/01/2022 345,670 341,030 -0,48 348,770 337,720 2.575.085
26/01/2022 346,600 342,680 0,33 350,480 338,413 3.704.883
25/01/2022 337,860 341,550 -0,54 342,930 330,910 3.959.335
24/01/2022 337,320 343,390 -0,15 344,070 326,230 6.567.906
21/01/2022 345,540 343,910 -1,20 348,990 340,720 4.903.495
20/01/2022 348,900 348,100 0,22 357,180 346,137 4.596.205
19/01/2022 358,340 347,320 -2,00 359,710 346,390 7.426.064
18/01/2022 360,040 354,400 -6,97 361,570 347,230 13.139.921
14/01/2022 382,130 380,940 -2,52 384,390 375,000 4.685.185
13/01/2022 394,050 390,800 0,13 396,865 389,750 2.497.816
12/01/2022 403,240 390,310 -3,16 404,120 388,560 4.159.599
11/01/2022 400,250 403,050 0,97 403,340 396,310 1.750.448
10/01/2022 401,320 399,170 0,42 404,370 394,215 3.009.436
07/01/2022 397,670 397,510 0,15 400,550 394,530 2.360.655
06/01/2022 401,000 396,930 -0,43 401,200 386,433 2.960.923
05/01/2022 409,800 398,630 -2,17 412,660 397,890 3.469.749
04/01/2022 402,230 407,480 3,07 410,280 401,180 3.916.375
03/01/2022 389,000 395,330 3,34 399,300 387,340 3.338.527
31/12/2021 385,000 382,550 -0,77 387,000 380,835 1.601.272
30/12/2021 387,750 385,520 -0,18 389,780 385,195 1.159.818
29/12/2021 387,970 386,200 -0,36 389,460 384,420 1.327.800
28/12/2021 388,930 387,610 -0,11 391,333 386,235 1.528.240
27/12/2021 386,990 388,040 0,78 389,110 385,000 1.430.760
23/12/2021 383,790 385,040 0,71 387,610 383,570 1.624.173
22/12/2021 380,420 382,330 0,53 384,005 379,265 1.487.923
21/12/2021 376,430 380,320 2,34 382,085 374,760 2.942.812
20/12/2021 375,520 371,610 -2,67 375,625 366,650 3.735.325
17/12/2021 389,210 381,800 -3,92 393,670 380,630 7.098.729
16/12/2021 395,130 397,370 1,91 399,840 391,800 3.578.209
15/12/2021 389,500 389,910 0,28 391,400 380,598 2.800.267
14/12/2021 383,560 388,820 1,09 392,500 383,260 2.788.459
13/12/2021 391,190 384,640 -1,64 391,190 382,660 2.313.256
10/12/2021 398,000 391,060 -1,37 398,860 388,660 1.893.761
09/12/2021 395,700 396,490 -0,21 400,190 393,000 2.111.459
08/12/2021 401,230 397,320 -0,70 401,710 395,140 1.635.227
07/12/2021 393,580 400,110 2,78 401,750 393,060 2.441.797
06/12/2021 388,670 389,300 1,72 393,600 383,490 1.997.177
03/12/2021 389,880 382,730 -1,24 389,880 379,030 2.806.839
02/12/2021 378,000 387,540 2,94 389,090 376,030 3.342.648
01/12/2021 383,820 376,480 -1,18 390,160 376,210 2.477.444
30/11/2021 383,530 380,990 -1,44 386,830 377,260 4.568.985
29/11/2021 394,000 386,540 -0,73 396,370 382,450 2.883.431
26/11/2021 384,480 389,390 -2,45 391,710 382,715 2.687.915
24/11/2021 405,000 399,190 -1,76 407,480 398,300 2.186.259
23/11/2021 400,250 406,340 2,57 406,956 397,510 2.405.701
22/11/2021 393,160 396,160 2,26 402,490 390,180 3.059.658
19/11/2021 382,380 387,390 -1,02 390,240 381,040 2.607.813
18/11/2021 392,300 391,370 -0,05 393,920 385,680 1.846.494
17/11/2021 401,850 391,550 -2,86 402,650 391,470 2.926.990
16/11/2021 403,910 403,090 -0,42 405,840 399,000 1.310.951
15/11/2021 406,000 404,810 -0,02 407,340 403,915 1.437.544
12/11/2021 403,000 404,910 0,64 405,100 399,200 1.360.057
11/11/2021 400,140 402,340 0,81 403,760 398,510 1.252.402
10/11/2021 402,330 399,120 -1,54 405,550 397,245 2.243.011
09/11/2021 406,110 405,350 -0,73 407,584 400,060 2.246.913
08/11/2021 409,890 408,340 0,31 413,650 407,960 1.727.766
05/11/2021 411,400 407,080 -2,59 414,450 406,100 2.105.432
04/11/2021 414,650 417,900 0,00 424,000 403,028 3.802.338
03/11/2021 423,115 417,900 -1,40 424,000 412,560 3.543.813
02/11/2021 415,100 423,850 1,72 426,158 412,790 3.000.776
01/11/2021 417,070 416,700 0,81 418,730 413,248 1.821.037
29/10/2021 414,020 413,350 -0,35 415,960 411,180 2.061.716
28/10/2021 412,000 414,820 0,93 414,920 409,060 1.445.415
27/10/2021 416,550 410,990 -1,59 418,060 410,550 2.066.011
26/10/2021 416,370 417,610 0,69 419,810 413,760 1.843.785
25/10/2021 416,210 414,750 1,22 419,490 413,270 1.824.667
22/10/2021 409,790 409,770 0,53 415,360 409,100 2.414.005
21/10/2021 406,800 407,590 -0,07 412,660 404,615 2.162.127
20/10/2021 411,000 407,890 -1,04 414,330 406,195 2.453.437
19/10/2021 415,180 412,160 -0,37 415,850 409,690 2.567.274
18/10/2021 408,010 413,690 1,88 415,940 407,600 3.832.324
15/10/2021 402,310 406,070 3,80 407,272 396,340 6.451.324
14/10/2021 392,000 391,200 1,27 393,660 382,200 3.380.905
13/10/2021 388,000 386,310 0,28 388,381 378,625 2.392.607
11/10/2021 392,900 385,240 -1,93 396,950 385,020 1.787.360
08/10/2021 390,830 392,810 0,56 394,310 388,180 1.446.728
07/10/2021 392,910 390,620 0,66 397,850 389,760 2.348.003
06/10/2021 382,380 388,050 0,58 389,550 378,660 2.111.239
05/10/2021 378,100 385,810 3,12 388,220 375,500 2.508.430
04/10/2021 380,990 374,150 -1,54 386,870 372,820 2.895.551
01/10/2021 379,440 380,000 0,52 382,720 375,845 2.382.403
30/09/2021 388,000 378,030 -1,78 388,020 376,620 2.668.590
29/09/2021 390,680 384,890 -1,18 392,390 384,300 1.955.033
28/09/2021 400,450 389,500 -2,58 404,210 388,390 2.608.961
27/09/2021 396,580 399,810 2,29 401,000 395,180 2.788.509
24/09/2021 390,470 390,850 -0,26 392,490 388,600 1.789.664
23/09/2021 390,390 391,860 1,66 393,740 388,180 2.517.501
22/09/2021 380,800 385,470 2,56 389,290 379,710 2.989.187
21/09/2021 380,850 375,840 -0,61 381,500 374,080 2.377.286
20/09/2021 377,820 378,130 -3,41 380,860 372,500 3.834.519
17/09/2021 396,320 391,460 -1,32 399,160 388,830 3.843.803
16/09/2021 404,520 396,680 -1,31 405,980 394,890 2.882.949
15/09/2021 398,000 401,950 -0,43 403,610 396,210 3.199.766
14/09/2021 410,300 403,690 -1,36 417,010 402,780 3.270.951
13/09/2021 407,410 409,260 1,43 409,370 403,800 1.803.341
10/09/2021 408,000 403,480 -0,27 409,790 403,160 1.957.197
09/09/2021 404,670 404,580 -0,10 408,880 403,510 2.424.949
08/09/2021 409,220 405,000 -1,30 410,980 404,700 1.646.164
07/09/2021 411,000 410,320 -0,24 414,730 409,640 1.558.500
03/09/2021 414,000 411,310 -0,77 415,120 410,600 1.374.128
02/09/2021 415,110 414,500 0,20 417,579 412,640 1.832.271
01/09/2021 413,160 413,660 0,04 416,110 408,760 1.680.365
31/08/2021 412,110 413,510 -0,02 414,860 408,760 1.958.083
30/08/2021 419,950 413,600 -1,45 420,760 412,715 2.199.407
27/08/2021 412,780 419,690 1,77 419,850 412,500 2.174.684
26/08/2021 415,880 412,410 -0,17 420,730 411,162 2.076.546
25/08/2021 409,900 413,120 1,12 416,680 408,940 1.845.260
24/08/2021 403,590 408,560 1,77 409,660 402,700 1.958.368
23/08/2021 401,890 401,450 1,41 404,100 399,000 1.857.603
20/08/2021 391,490 395,870 0,58 396,450 391,000 1.612.127
19/08/2021 394,600 393,570 -1,31 397,734 390,910 2.241.689
18/08/2021 402,600 398,800 -1,52 406,110 398,590 2.187.776
17/08/2021 403,840 404,970 -0,83 408,350 400,200 2.077.446
16/08/2021 408,990 408,350 -0,59 408,990 402,150 1.591.335
13/08/2021 416,000 410,780 -1,02 416,890 408,180 1.980.037
12/08/2021 414,380 415,000 0,27 418,620 410,560 2.318.873
11/08/2021 408,800 413,890 1,45 414,680 407,060 3.000.518
10/08/2021 400,120 407,970 2,02 410,630 399,500 3.152.266
09/08/2021 396,590 399,880 0,50 404,600 393,580 3.319.120
06/08/2021 388,880 397,890 3,54 398,860 388,640 3.656.962
05/08/2021 380,150 384,300 1,70 384,310 379,950 1.583.780
04/08/2021 378,480 377,860 -0,66 382,653 375,760 1.587.239
03/08/2021 380,250 380,360 0,57 381,310 371,770 1.494.566
02/08/2021 376,170 378,190 0,88 386,930 375,750 2.383.212
30/07/2021 376,570 374,880 -0,71 379,950 373,060 1.474.985
29/07/2021 377,030 377,550 0,89 379,510 374,810 1.296.615
28/07/2021 375,810 374,230 -0,16 377,440 372,340 1.668.941
27/07/2021 372,500 374,840 -0,28 375,140 369,220 1.791.771
26/07/2021 373,180 375,900 0,49 376,677 373,110 1.559.134
23/07/2021 374,590 374,050 0,36 378,000 371,380 1.707.088
22/07/2021 372,300 372,710 -0,21 373,694 368,450 1.887.130
21/07/2021 368,040 373,500 2,40 374,900 367,930 2.398.848
20/07/2021 352,270 364,760 2,83 367,310 351,540 2.937.860
19/07/2021 354,000 354,720 -2,76 355,190 349,000 4.394.635
16/07/2021 374,930 364,800 -2,29 374,930 363,830 2.583.278
15/07/2021 371,240 373,350 -0,28 378,750 370,570 2.183.883
14/07/2021 378,750 374,400 -0,42 381,770 371,390 3.295.722
13/07/2021 381,060 375,980 -1,19 385,330 372,010 6.466.774
12/07/2021 370,310 380,500 2,35 384,000 367,330 4.135.949
09/07/2021 366,000 371,760 3,57 372,150 355,592 2.641.825
08/07/2021 359,690 358,940 -2,37 362,890 355,592 2.940.617
07/07/2021 367,500 367,670 -0,59 370,090 362,180 2.012.802
06/07/2021 373,230 369,860 -1,15 373,631 365,405 2.163.085
02/07/2021 376,310 374,160 -0,22 376,600 372,420 1.599.595
01/07/2021 380,700 374,990 -1,20 381,640 374,145 2.609.269
30/06/2021 370,900 379,530 1,85 380,110 370,900 2.238.695
29/06/2021 374,860 372,620 1,06 378,090 370,750 2.365.932
28/06/2021 367,800 368,710 -0,02 368,870 363,860 1.833.398
25/06/2021 368,820 368,770 0,01 371,150 364,540 2.782.436
24/06/2021 363,000 368,750 2,13 370,880 362,780 2.716.625
23/06/2021 358,790 361,050 0,98 362,480 357,660 1.713.118
22/06/2021 357,000 357,530 0,00 359,880 352,640 1.870.813
21/06/2021 352,890 357,540 2,50 357,970 351,040 2.717.264
18/06/2021 356,520 348,830 -3,50 358,380 348,125 6.290.084
17/06/2021 373,520 361,500 -2,56 373,520 356,550 4.146.348
16/06/2021 370,990 371,000 -0,08 374,079 365,250 3.264.194
15/06/2021 373,500 371,300 -0,43 374,840 367,160 2.302.905
14/06/2021 377,430 372,920 -1,36 378,750 370,700 2.560.497
11/06/2021 375,700 378,050 1,10 378,750 375,110 2.117.305
10/06/2021 389,640 373,940 -2,31 389,640 372,345 3.900.798
09/06/2021 383,160 382,780 -0,50 384,270 378,880 2.026.167
08/06/2021 385,790 384,700 -0,89 386,480 382,220 2.452.676
07/06/2021 393,000 388,160 -0,84 393,260 387,550 2.188.724
04/06/2021 389,680 391,450 0,70 392,050 386,320 2.514.077
03/06/2021 382,250 388,720 1,38 391,250 380,135 3.003.860
02/06/2021 383,330 383,440 0,26 384,665 379,370 2.809.704
01/06/2021 377,700 382,440 2,80 383,360 376,310 3.644.004
28/05/2021 372,000 372,020 0,18 373,070 368,260 2.170.561
27/05/2021 371,330 371,370 1,08 373,549 367,300 3.897.048
26/05/2021 365,000 367,400 0,79 368,790 361,910 2.121.254
25/05/2021 369,912 364,510 -1,03 373,770 364,090 2.630.979

Goldman Sach (GS)Goldman Sach (GS)

-1,40-0,45 %
306,80

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad