|
 Gold Fields Limit - [Ticker: GFI] |     | | Última Transacción | 2,945 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,010 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,025 | Mínimo | 2,940 | | Volumen | 2.188.556 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,000 x 23.500 - 4,010 x 16.000 | Yield | | | Cierre Anterior | 2,930 | PER | 0,00% | | Apertura | 2,990 | 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 GFI desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-15 | 11,73 | 1.358.200 | 11,74 | 11,35 | 11,43 | 00:00:00 | | 2002-11-18 | 11,68 | 1.259.900 | 11,94 | 11,30 | 11,65 | 00:00:00 | | 2002-11-19 | 11,25 | 2.172.800 | 11,84 | 11,15 | 11,75 | 00:00:00 | | 2002-11-20 | 10,82 | 1.569.000 | 11,45 | 10,80 | 11,37 | 00:00:00 | | 2002-11-21 | 10,83 | 1.476.100 | 11,06 | 10,42 | 11,00 | 00:00:00 | | 2002-11-22 | 11,25 | 2.371.400 | 11,54 | 10,85 | 10,90 | 00:00:00 | | 2002-11-25 | 10,69 | 1.111.300 | 10,97 | 10,62 | 10,75 | 00:00:00 | | 2002-11-26 | 10,70 | 719.200 | 10,85 | 10,52 | 10,59 | 00:00:00 | | 2002-11-27 | 10,75 | 1.197.100 | 10,90 | 10,42 | 10,69 | 00:00:00 | | 2002-11-29 | 10,73 | 448.400 | 10,96 | 10,58 | 10,69 | 00:00:00 | | 2002-12-02 | 11,08 | 1.419.600 | 11,08 | 10,51 | 10,56 | 00:00:00 | | 2002-12-03 | 11,99 | 3.517.400 | 12,04 | 11,18 | 11,18 | 00:00:00 | | 2002-12-04 | 12,10 | 2.816.300 | 12,29 | 11,87 | 12,10 | 00:00:00 | | 2002-12-05 | 12,35 | 2.157.900 | 12,55 | 12,03 | 12,10 | 00:00:00 | | 2002-12-06 | 13,08 | 3.529.200 | 13,20 | 12,62 | 12,78 | 00:00:00 | | 2002-12-09 | 13,12 | 3.161.900 | 13,29 | 12,91 | 13,09 | 00:00:00 | | 2002-12-10 | 12,66 | 1.882.000 | 12,87 | 12,52 | 12,84 | 00:00:00 | | 2002-12-11 | 13,18 | 1.970.800 | 13,22 | 12,59 | 12,59 | 00:00:00 | | 2002-12-12 | 14,50 | 5.830.000 | 14,60 | 12,95 | 13,09 | 00:00:00 | | 2002-12-13 | 14,68 | 4.425.400 | 14,92 | 14,10 | 14,35 | 00:00:00 | | 2002-12-16 | 14,84 | 2.893.500 | 14,89 | 14,23 | 14,68 | 00:00:00 | | 2002-12-17 | 13,79 | 4.735.700 | 14,94 | 13,70 | 14,80 | 00:00:00 | | 2002-12-18 | 14,56 | 4.196.800 | 14,69 | 13,59 | 13,60 | 00:00:00 | | 2002-12-19 | 13,75 | 4.782.700 | 14,65 | 13,65 | 14,24 | 00:00:00 | | 2002-12-20 | 13,75 | 2.562.700 | 13,78 | 13,19 | 13,25 | 00:00:00 | | 2002-12-23 | 14,28 | 1.694.200 | 14,48 | 13,80 | 13,95 | 00:00:00 | | 2002-12-24 | 14,07 | 754.300 | 14,38 | 14,05 | 14,22 | 00:00:00 | | 2002-12-26 | 14,70 | 1.744.600 | 14,70 | 13,62 | 14,07 | 00:00:00 | | 2002-12-27 | 14,45 | 1.901.600 | 14,87 | 14,34 | 14,47 | 00:00:00 | | 2002-12-30 | 14,00 | 2.386.700 | 14,33 | 13,85 | 14,30 | 00:00:00 | | 2002-12-31 | 13,96 | 1.684.700 | 14,19 | 13,76 | 13,77 | 00:00:00 | | 2003-01-02 | 13,96 | 1.930.400 | 14,00 | 13,33 | 13,57 | 00:00:00 | | 2003-01-03 | 14,40 | 2.858.700 | 14,84 | 13,75 | 13,77 | 00:00:00 | | 2003-01-06 | 14,10 | 2.618.700 | 14,89 | 14,10 | 14,73 | 00:00:00 | | 2003-01-07 | 13,50 | 1.738.700 | 14,04 | 13,44 | 13,95 | 00:00:00 | | 2003-01-08 | 14,40 | 3.172.700 | 14,56 | 13,56 | 13,62 | 00:00:00 | | 2003-01-09 | 13,95 | 2.206.400 | 14,22 | 13,71 | 14,04 | 00:00:00 | | 2003-01-10 | 14,45 | 2.211.700 | 14,55 | 13,95 | 14,30 | 00:00:00 | | 2003-01-13 | 14,05 | 1.831.400 | 14,59 | 13,97 | 14,07 | 00:00:00 | | 2003-01-14 | 13,36 | 2.323.600 | 14,39 | 13,36 | 14,10 | 00:00:00 | | 2003-01-15 | 13,25 | 3.066.500 | 13,50 | 13,02 | 13,03 | 00:00:00 | | 2003-01-16 | 13,93 | 2.342.700 | 14,08 | 13,15 | 13,39 | 00:00:00 | | 2003-01-17 | 13,55 | 2.359.300 | 14,03 | 13,45 | 13,98 | 00:00:00 | | 2003-01-21 | 13,75 | 2.911.800 | 13,93 | 13,23 | 13,30 | 00:00:00 | | 2003-01-22 | 14,21 | 2.906.900 | 14,24 | 13,65 | 13,84 | 00:00:00 | | 2003-01-23 | 14,80 | 5.183.300 | 15,14 | 14,32 | 14,35 | 00:00:00 | | 2003-01-24 | 15,25 | 3.723.800 | 15,40 | 14,61 | 14,75 | 00:00:00 | | 2003-01-27 | 14,42 | 4.673.200 | 15,44 | 14,33 | 14,70 | 00:00:00 | | 2003-01-28 | 14,20 | 4.972.800 | 14,31 | 13,68 | 14,07 | 00:00:00 | | 2003-01-29 | 13,47 | 4.105.500 | 14,27 | 13,46 | 14,15 | 00:00:00 | | 2003-01-30 | 13,44 | 4.808.400 | 13,68 | 13,13 | 13,15 | 00:00:00 | | 2003-01-31 | 13,13 | 2.073.400 | 13,40 | 13,08 | 13,38 | 00:00:00 | | 2003-02-03 | 12,75 | 3.603.400 | 13,09 | 12,74 | 13,03 | 00:00:00 | | 2003-02-04 | 13,49 | 5.226.600 | 13,55 | 13,03 | 13,15 | 00:00:00 | | 2003-02-05 | 12,90 | 3.701.500 | 13,64 | 12,76 | 13,27 | 00:00:00 | | 2003-02-06 | 12,80 | 2.216.700 | 13,13 | 12,62 | 13,05 | 00:00:00 | | 2003-02-07 | 12,55 | 2.637.800 | 13,18 | 12,30 | 12,45 | 00:00:00 | | 2003-02-10 | 12,00 | 3.225.600 | 12,65 | 11,92 | 12,30 | 00:00:00 | | 2003-02-11 | 12,57 | 2.549.900 | 12,80 | 11,95 | 12,05 | 00:00:00 | | 2003-02-12 | 12,15 | 2.920.200 | 12,63 | 11,98 | 12,58 | 00:00:00 | | 2003-02-13 | 12,88 | 2.728.100 | 13,04 | 12,31 | 12,45 | 00:00:00 | | 2003-02-14 | 12,30 | 2.435.300 | 12,93 | 12,17 | 12,78 | 00:00:00 | | 2003-02-18 | 12,64 | 1.733.200 | 12,64 | 12,22 | 12,50 | 00:00:00 | | 2003-02-19 | 12,65 | 2.211.500 | 12,92 | 12,33 | 12,50 | 00:00:00 | | 2003-02-20 | 12,82 | 1.899.300 | 13,07 | 12,78 | 12,93 | 00:00:00 | | 2003-02-21 | 12,50 | 2.207.900 | 13,00 | 12,46 | 12,97 | 00:00:00 | | 2003-02-24 | 12,69 | 1.734.800 | 12,89 | 12,56 | 12,82 | 00:00:00 | | 2003-02-25 | 12,31 | 1.862.400 | 12,84 | 12,26 | 12,65 | 00:00:00 | | 2003-02-26 | 12,39 | 1.793.200 | 12,56 | 12,12 | 12,27 | 00:00:00 | | 2003-02-27 | 12,24 | 1.574.700 | 12,49 | 12,02 | 12,49 | 00:00:00 | | 2003-02-28 | 12,69 | 1.872.300 | 12,75 | 12,16 | 12,20 | 00:00:00 | | 2003-03-03 | 12,01 | 2.587.900 | 12,33 | 12,00 | 12,25 | 00:00:00 | | 2003-03-04 | 12,15 | 2.163.200 | 12,20 | 12,02 | 12,10 | 00:00:00 | | 2003-03-05 | 12,04 | 1.610.500 | 12,16 | 11,94 | 12,14 | 00:00:00 | | 2003-03-06 | 11,85 | 1.861.600 | 12,08 | 11,60 | 11,90 | 00:00:00 | | 2003-03-07 | 11,31 | 2.432.100 | 11,85 | 11,15 | 11,81 | 00:00:00 | | 2003-03-10 | 10,67 | 3.978.100 | 11,25 | 10,52 | 11,25 | 00:00:00 | | 2003-03-11 | 10,20 | 2.555.900 | 10,45 | 10,16 | 10,36 | 00:00:00 | | 2003-03-12 | 10,20 | 3.176.100 | 10,39 | 9,70 | 9,80 | 00:00:00 | | 2003-03-13 | 10,39 | 2.984.700 | 10,54 | 9,90 | 10,00 | 00:00:00 | | 2003-03-14 | 10,80 | 1.919.100 | 10,90 | 10,34 | 10,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
