|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-09 | 11,83 | 1.520.200 | 12,07 | 11,77 | 12,00 | 00:00:00 | | 2003-07-10 | 11,85 | 1.380.600 | 12,04 | 11,73 | 11,75 | 00:00:00 | | 2003-07-11 | 11,95 | 1.085.400 | 11,95 | 11,73 | 11,84 | 00:00:00 | | 2003-07-14 | 12,00 | 1.120.600 | 12,20 | 11,95 | 12,06 | 00:00:00 | | 2003-07-15 | 11,00 | 3.730.400 | 12,18 | 10,90 | 11,91 | 00:00:00 | | 2003-07-16 | 10,63 | 3.256.900 | 10,90 | 10,52 | 10,70 | 00:00:00 | | 2003-07-17 | 10,78 | 2.031.000 | 11,04 | 10,62 | 10,83 | 00:00:00 | | 2003-07-18 | 10,80 | 2.249.200 | 10,85 | 10,56 | 10,85 | 00:00:00 | | 2003-07-21 | 11,14 | 2.140.200 | 11,34 | 10,81 | 10,82 | 00:00:00 | | 2003-07-22 | 11,06 | 1.249.400 | 11,37 | 11,05 | 11,29 | 00:00:00 | | 2003-07-23 | 11,70 | 2.558.700 | 11,74 | 11,28 | 11,30 | 00:00:00 | | 2003-07-24 | 12,14 | 2.353.000 | 12,14 | 11,59 | 11,69 | 00:00:00 | | 2003-07-25 | 12,30 | 2.441.200 | 12,35 | 11,96 | 12,14 | 00:00:00 | | 2003-07-28 | 11,95 | 2.318.600 | 12,90 | 11,66 | 12,25 | 00:00:00 | | 2003-07-29 | 11,65 | 1.230.800 | 11,91 | 11,60 | 11,60 | 00:00:00 | | 2003-07-30 | 11,84 | 1.030.300 | 11,93 | 11,61 | 11,64 | 00:00:00 | | 2003-07-31 | 11,98 | 1.400.800 | 12,19 | 11,85 | 11,87 | 00:00:00 | | 2003-08-01 | 11,83 | 1.433.000 | 12,40 | 11,65 | 11,65 | 00:00:00 | | 2003-08-04 | 11,76 | 1.224.700 | 12,16 | 11,70 | 11,80 | 00:00:00 | | 2003-08-05 | 11,83 | 1.127.300 | 11,83 | 11,66 | 11,68 | 00:00:00 | | 2003-08-06 | 12,03 | 2.139.300 | 12,25 | 11,73 | 11,73 | 00:00:00 | | 2003-08-07 | 11,65 | 1.745.200 | 11,84 | 11,52 | 11,75 | 00:00:00 | | 2003-08-08 | 12,55 | 2.682.000 | 12,60 | 11,51 | 11,64 | 00:00:00 | | 2003-08-11 | 12,66 | 2.597.500 | 12,95 | 12,28 | 12,65 | 00:00:00 | | 2003-08-12 | 12,65 | 1.629.600 | 12,78 | 12,50 | 12,63 | 00:00:00 | | 2003-08-13 | 12,95 | 2.852.000 | 13,24 | 12,40 | 12,58 | 00:00:00 | | 2003-08-14 | 12,98 | 2.487.600 | 13,40 | 12,84 | 13,23 | 00:00:00 | | 2003-08-15 | 13,01 | 1.312.200 | 13,33 | 12,95 | 13,20 | 00:00:00 | | 2003-08-18 | 12,78 | 1.025.200 | 12,98 | 12,73 | 12,98 | 00:00:00 | | 2003-08-19 | 13,49 | 2.242.800 | 13,49 | 12,66 | 12,74 | 00:00:00 | | 2003-08-20 | 13,68 | 2.228.700 | 13,73 | 13,32 | 13,40 | 00:00:00 | | 2003-08-21 | 12,75 | 2.689.100 | 13,44 | 12,75 | 13,38 | 00:00:00 | | 2003-08-22 | 12,70 | 1.506.100 | 13,18 | 12,62 | 12,62 | 00:00:00 | | 2003-08-25 | 12,76 | 998.600 | 13,04 | 12,67 | 12,80 | 00:00:00 | | 2003-08-26 | 12,93 | 1.313.200 | 12,98 | 12,51 | 12,75 | 00:00:00 | | 2003-08-27 | 13,63 | 2.583.200 | 13,63 | 13,30 | 13,30 | 00:00:00 | | 2003-08-28 | 13,55 | 1.305.500 | 13,63 | 13,40 | 13,43 | 00:00:00 | | 2003-08-29 | 13,42 | 1.553.200 | 13,89 | 13,42 | 13,75 | 00:00:00 | | 2003-09-02 | 13,40 | 1.925.600 | 13,51 | 13,17 | 13,35 | 00:00:00 | | 2003-09-03 | 13,37 | 1.683.000 | 13,46 | 13,12 | 13,18 | 00:00:00 | | 2003-09-04 | 13,78 | 2.257.100 | 13,86 | 13,23 | 13,23 | 00:00:00 | | 2003-09-05 | 14,17 | 2.639.000 | 14,39 | 13,93 | 13,94 | 00:00:00 | | 2003-09-08 | 14,18 | 1.457.100 | 14,20 | 13,86 | 14,12 | 00:00:00 | | 2003-09-09 | 14,22 | 3.693.300 | 14,98 | 14,19 | 14,60 | 00:00:00 | | 2003-09-10 | 14,09 | 1.837.500 | 14,47 | 13,97 | 14,32 | 00:00:00 | | 2003-09-11 | 14,48 | 2.344.800 | 14,50 | 14,05 | 14,28 | 00:00:00 | | 2003-09-12 | 13,94 | 2.564.100 | 14,68 | 13,90 | 14,48 | 00:00:00 | | 2003-09-15 | 14,03 | 1.448.300 | 14,29 | 13,99 | 14,11 | 00:00:00 | | 2003-09-16 | 14,18 | 1.017.400 | 14,24 | 13,84 | 14,24 | 00:00:00 | | 2003-09-17 | 14,39 | 1.402.600 | 14,49 | 14,13 | 14,16 | 00:00:00 | | 2003-09-18 | 14,31 | 1.415.300 | 14,69 | 14,31 | 14,49 | 00:00:00 | | 2003-09-19 | 14,63 | 2.610.700 | 14,77 | 14,40 | 14,40 | 00:00:00 | | 2003-09-22 | 14,88 | 3.189.000 | 15,27 | 14,78 | 15,25 | 00:00:00 | | 2003-09-23 | 14,79 | 1.610.000 | 14,94 | 14,60 | 14,78 | 00:00:00 | | 2003-09-24 | 14,89 | 1.251.900 | 14,89 | 14,45 | 14,85 | 00:00:00 | | 2003-09-25 | 14,41 | 3.775.700 | 15,52 | 14,22 | 15,52 | 00:00:00 | | 2003-09-26 | 13,80 | 3.619.400 | 14,32 | 13,77 | 14,26 | 00:00:00 | | 2003-09-29 | 13,83 | 2.404.400 | 14,15 | 13,77 | 14,10 | 00:00:00 | | 2003-09-30 | 14,17 | 2.918.500 | 14,48 | 14,13 | 14,15 | 00:00:00 | | 2003-10-01 | 13,91 | 2.101.300 | 14,17 | 13,69 | 14,17 | 00:00:00 | | 2003-10-02 | 14,08 | 1.472.700 | 14,15 | 13,74 | 13,80 | 00:00:00 | | 2003-10-03 | 13,46 | 3.862.800 | 14,25 | 12,99 | 14,08 | 00:00:00 | | 2003-10-06 | 13,60 | 1.606.200 | 13,81 | 13,34 | 13,45 | 00:00:00 | | 2003-10-07 | 13,70 | 1.295.500 | 13,93 | 13,52 | 13,89 | 00:00:00 | | 2003-10-08 | 13,51 | 1.533.000 | 13,88 | 13,51 | 13,70 | 00:00:00 | | 2003-10-09 | 13,64 | 1.720.900 | 13,64 | 13,05 | 13,05 | 00:00:00 | | 2003-10-10 | 13,60 | 1.170.700 | 13,95 | 13,60 | 13,95 | 00:00:00 | | 2003-10-13 | 13,80 | 1.409.200 | 13,92 | 13,40 | 13,56 | 00:00:00 | | 2003-10-14 | 13,88 | 1.057.200 | 14,07 | 13,70 | 13,76 | 00:00:00 | | 2003-10-15 | 13,83 | 917.500 | 14,04 | 13,65 | 13,85 | 00:00:00 | | 2003-10-16 | 14,35 | 1.682.200 | 14,40 | 14,00 | 14,00 | 00:00:00 | | 2003-10-17 | 13,86 | 1.637.300 | 14,32 | 13,86 | 14,10 | 00:00:00 | | 2003-10-20 | 14,07 | 1.031.300 | 14,23 | 14,00 | 14,05 | 00:00:00 | | 2003-10-21 | 14,89 | 2.446.900 | 14,89 | 14,30 | 14,35 | 00:00:00 | | 2003-10-22 | 14,95 | 3.010.000 | 15,34 | 14,94 | 15,20 | 00:00:00 | | 2003-10-23 | 14,73 | 1.792.900 | 14,89 | 14,46 | 14,74 | 00:00:00 | | 2003-10-24 | 15,03 | 1.767.500 | 15,18 | 14,87 | 14,93 | 00:00:00 | | 2003-10-27 | 15,04 | 1.311.800 | 15,14 | 14,66 | 14,84 | 00:00:00 | | 2003-10-28 | 14,78 | 1.239.100 | 14,89 | 14,58 | 14,75 | 00:00:00 | | 2003-10-29 | 15,12 | 1.415.400 | 15,25 | 14,85 | 14,92 | 00:00:00 | | 2003-10-30 | 14,51 | 1.892.300 | 15,10 | 14,50 | 14,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
