Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 443.80 | 0.13 | 0.03% | 445.17 | 447.42 | 442.87 | 2,054,932 |
| 06 May 2024 | 443.67 | 5.49 | 1.25% | 441.75 | 444.3778 | 439.68 | 1,914,277 |
| 03 May 2024 | 438.18 | 5.61 | 1.30% | 435.00 | 442.30 | 434.92 | 2,406,108 |
| 02 May 2024 | 432.57 | 5.62 | 1.32% | 431.89 | 433.65 | 428.1689 | 2,085,199 |
| 01 May 2024 | 426.95 | 0.24 | 0.06% | 426.69 | 433.43 | 425.19 | 2,312,823 |
| 30 Abr 2024 | 426.71 | -4.10 | -0.95% | 428.50 | 431.39 | 426.00 | 1,830,030 |
| 29 Abr 2024 | 430.81 | 3.24 | 0.76% | 427.57 | 433.33 | 427.20 | 2,456,883 |
| 26 Abr 2024 | 427.57 | 7.52 | 1.79% | 420.23 | 428.53 | 419.64 | 2,322,462 |
| 25 Abr 2024 | 420.05 | -2.99 | -0.71% | 422.00 | 422.52 | 414.85 | 1,916,814 |
| 24 Abr 2024 | 423.04 | -0.96 | -0.23% | 421.50 | 424.58 | 419.61 | 1,575,100 |
| 23 Abr 2024 | 424.00 | 6.65 | 1.59% | 417.71 | 425.35 | 416.20 | 2,761,126 |
| 22 Abr 2024 | 417.35 | 13.35 | 3.30% | 406.94 | 417.9799 | 404.57 | 4,165,347 |
| 19 Abr 2024 | 404.00 | 0.89 | 0.22% | 404.06 | 408.00 | 403.01 | 2,804,707 |
| 18 Abr 2024 | 403.11 | -0.80 | -0.20% | 405.49 | 407.86 | 402.41 | 2,776,411 |
| 17 Abr 2024 | 403.91 | 7.05 | 1.78% | 401.84 | 407.12 | 401.18 | 4,373,621 |
| 16 Abr 2024 | 396.86 | -4.02 | -1.00% | 398.30 | 400.72 | 395.18 | 3,076,720 |
| 15 Abr 2024 | 400.88 | 11.39 | 2.92% | 407.00 | 412.865 | 398.69 | 6,173,159 |
| 12 Abr 2024 | 389.49 | -7.99 | -2.01% | 392.84 | 394.09 | 387.12 | 2,814,953 |
| 11 Abr 2024 | 397.48 | -3.28 | -0.82% | 400.48 | 401.47 | 394.84 | 2,175,381 |
| 10 Abr 2024 | 400.76 | -9.95 | -2.42% | 400.79 | 405.45 | 397.29 | 1,817,653 |
| 09 Abr 2024 | 410.71 | 0.17 | 0.04% | 411.51 | 413.2212 | 407.05 | 1,247,827 |
| 08 Abr 2024 | 410.54 | 2.47 | 0.61% | 409.10 | 412.525 | 407.55 | 1,180,928 |
| 05 Abr 2024 | 408.07 | 1.82 | 0.45% | 406.17 | 409.135 | 401.47 | 1,660,725 |
| 04 Abr 2024 | 406.25 | -7.75 | -1.87% | 418.00 | 419.00 | 405.70 | 1,713,831 |
| 03 Abr 2024 | 414.00 | 3.85 | 0.94% | 411.00 | 416.63 | 411.00 | 1,547,761 |
| 02 Abr 2024 | 410.15 | -3.36 | -0.81% | 409.62 | 413.17 | 408.755 | 1,840,684 |
| 01 Abr 2024 | 413.51 | -4.18 | -1.00% | 416.68 | 417.95 | 412.00 | 1,863,632 |
| 28 Mar 2024 | 417.69 | 2.44 | 0.59% | 416.21 | 419.20 | 414.98 | 2,409,493 |
| 27 Mar 2024 | 415.25 | 9.07 | 2.23% | 409.62 | 415.49 | 408.37 | 2,350,609 |
| 26 Mar 2024 | 406.18 | 1.24 | 0.31% | 406.41 | 409.33 | 404.52 | 1,400,650 |
| 25 Mar 2024 | 404.94 | -1.88 | -0.46% | 407.00 | 410.46 | 403.86 | 1,683,884 |
| 22 Mar 2024 | 406.82 | -6.89 | -1.67% | 414.53 | 416.76 | 405.78 | 2,189,852 |
| 21 Mar 2024 | 413.71 | 17.24 | 4.35% | 399.77 | 414.0248 | 399.09 | 4,610,944 |
| 20 Mar 2024 | 396.47 | 7.81 | 2.01% | 386.36 | 396.50 | 386.00 | 2,156,217 |
| 19 Mar 2024 | 388.66 | 4.29 | 1.12% | 384.07 | 390.78 | 383.705 | 1,980,127 |
| 18 Mar 2024 | 384.37 | -2.84 | -0.73% | 388.65 | 389.03 | 383.41 | 2,068,654 |
| 15 Mar 2024 | 387.21 | -1.40 | -0.36% | 388.87 | 391.00 | 386.40 | 3,729,601 |
| 14 Mar 2024 | 388.61 | -3.70 | -0.94% | 394.43 | 396.38 | 385.45 | 3,175,223 |
| 13 Mar 2024 | 392.31 | 4.13 | 1.06% | 388.91 | 395.25 | 388.18 | 2,369,096 |
| 12 Mar 2024 | 388.18 | 2.02 | 0.52% | 387.62 | 389.13 | 383.78 | 1,703,868 |
| 11 Mar 2024 | 386.16 | -0.83 | -0.21% | 385.67 | 386.41 | 381.42 | 1,654,672 |
| 08 Mar 2024 | 386.99 | -1.44 | -0.37% | 388.73 | 395.62 | 386.71 | 1,657,248 |
| 07 Mar 2024 | 388.43 | -1.14 | -0.29% | 391.90 | 394.51 | 387.06 | 2,033,050 |
| 06 Mar 2024 | 389.57 | -1.34 | -0.34% | 395.00 | 395.29 | 384.52 | 2,692,145 |
| 05 Mar 2024 | 390.91 | -1.34 | -0.34% | 390.72 | 397.49 | 390.31 | 2,821,814 |
| 04 Mar 2024 | 392.25 | 4.15 | 1.07% | 388.81 | 396.57 | 386.20 | 1,955,109 |
| 01 Mar 2024 | 388.10 | -0.95 | -0.24% | 389.63 | 391.04 | 385.25 | 1,697,905 |
| 29 Feb 2024 | 389.05 | -4.13 | -1.05% | 395.00 | 395.98 | 385.67 | 3,138,540 |
| 28 Feb 2024 | 393.18 | 2.37 | 0.61% | 387.30 | 393.26 | 387.00 | 2,572,536 |
| 27 Feb 2024 | 390.81 | 0.59 | 0.15% | 392.26 | 395.90 | 389.33 | 1,725,175 |
| 26 Feb 2024 | 390.22 | -0.83 | -0.21% | 391.05 | 396.06 | 388.82 | 1,797,461 |
| 23 Feb 2024 | 391.05 | 0.58 | 0.15% | 390.00 | 396.79 | 389.21 | 2,247,464 |
| 22 Feb 2024 | 390.47 | 2.20 | 0.57% | 389.23 | 395.60 | 388.78 | 2,326,393 |
| 21 Feb 2024 | 388.27 | 3.75 | 0.98% | 381.84 | 388.6599 | 381.263 | 1,772,682 |
| 20 Feb 2024 | 384.52 | 0.08 | 0.02% | 383.44 | 385.575 | 380.85 | 2,358,968 |
| 16 Feb 2024 | 384.44 | -0.98 | -0.25% | 383.24 | 387.58 | 380.945 | 2,376,516 |
| 15 Feb 2024 | 385.42 | 7.38 | 1.95% | 379.42 | 387.21 | 379.14 | 2,267,853 |
| 14 Feb 2024 | 378.04 | -0.71 | -0.19% | 380.88 | 381.48 | 375.775 | 2,038,924 |
| 13 Feb 2024 | 378.75 | -13.89 | -3.54% | 386.29 | 386.91 | 375.20 | 2,963,885 |
| 12 Feb 2024 | 392.64 | 8.38 | 2.18% | 385.00 | 396.35 | 384.32 | 2,797,351 |
| 09 Feb 2024 | 384.26 | -0.78 | -0.20% | 384.77 | 386.13 | 382.585 | 2,027,779 |
| 08 Feb 2024 | 385.04 | -1.62 | -0.42% | 386.00 | 388.11 | 381.34 | 1,926,884 |
