|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-30 | 14,51 | 1.892.300 | 15,10 | 14,50 | 14,68 | 00:00:00 | | 2003-10-31 | 14,32 | 2.687.700 | 14,59 | 14,15 | 14,20 | 00:00:00 | | 2003-11-03 | 13,51 | 4.085.000 | 14,10 | 13,42 | 13,95 | 00:00:00 | | 2003-11-04 | 13,23 | 5.000.400 | 13,38 | 13,00 | 13,25 | 00:00:00 | | 2003-11-05 | 13,40 | 1.667.300 | 13,42 | 13,16 | 13,30 | 00:00:00 | | 2003-11-06 | 12,66 | 4.382.800 | 13,18 | 12,46 | 13,14 | 00:00:00 | | 2003-11-07 | 13,01 | 4.308.200 | 13,06 | 12,30 | 12,50 | 00:00:00 | | 2003-11-10 | 12,75 | 1.864.600 | 13,28 | 12,75 | 13,08 | 00:00:00 | | 2003-11-11 | 12,84 | 1.832.900 | 13,19 | 12,82 | 13,04 | 00:00:00 | | 2003-11-12 | 13,84 | 3.729.500 | 13,85 | 13,12 | 13,25 | 00:00:00 | | 2003-11-13 | 13,48 | 2.864.100 | 13,74 | 13,30 | 13,58 | 00:00:00 | | 2003-11-14 | 13,64 | 1.872.600 | 13,79 | 13,43 | 13,52 | 00:00:00 | | 2003-11-17 | 13,16 | 1.879.600 | 13,55 | 12,82 | 13,55 | 00:00:00 | | 2003-11-18 | 13,77 | 3.319.700 | 13,90 | 13,16 | 13,16 | 00:00:00 | | 2003-11-19 | 13,72 | 1.762.300 | 13,72 | 13,37 | 13,60 | 00:00:00 | | 2003-11-20 | 13,57 | 1.772.100 | 13,80 | 13,42 | 13,75 | 00:00:00 | | 2003-11-21 | 13,48 | 1.549.500 | 13,64 | 13,33 | 13,40 | 00:00:00 | | 2003-11-24 | 13,09 | 2.098.300 | 13,15 | 12,75 | 13,10 | 00:00:00 | | 2003-11-25 | 13,01 | 2.628.900 | 13,11 | 12,80 | 12,83 | 00:00:00 | | 2003-11-26 | 13,34 | 2.841.800 | 13,61 | 13,13 | 13,15 | 00:00:00 | | 2003-11-28 | 13,70 | 1.061.200 | 13,70 | 13,46 | 13,53 | 00:00:00 | | 2003-12-01 | 13,85 | 2.651.700 | 13,90 | 13,51 | 13,84 | 00:00:00 | | 2003-12-02 | 13,80 | 2.352.600 | 13,94 | 13,50 | 13,65 | 00:00:00 | | 2003-12-03 | 13,70 | 1.833.400 | 13,78 | 13,42 | 13,75 | 00:00:00 | | 2003-12-04 | 13,12 | 1.974.000 | 13,50 | 13,04 | 13,48 | 00:00:00 | | 2003-12-05 | 13,31 | 1.708.200 | 13,38 | 12,97 | 13,00 | 00:00:00 | | 2003-12-08 | 13,18 | 1.548.300 | 13,33 | 13,03 | 13,22 | 00:00:00 | | 2003-12-09 | 13,02 | 1.935.300 | 13,36 | 13,02 | 13,30 | 00:00:00 | | 2003-12-10 | 12,66 | 3.614.800 | 13,33 | 12,65 | 13,16 | 00:00:00 | | 2003-12-11 | 13,22 | 2.885.800 | 13,35 | 12,66 | 12,85 | 00:00:00 | | 2003-12-12 | 13,27 | 1.970.500 | 13,54 | 13,12 | 13,35 | 00:00:00 | | 2003-12-15 | 13,72 | 1.748.000 | 13,76 | 13,03 | 13,08 | 00:00:00 | | 2003-12-16 | 13,30 | 2.254.000 | 13,84 | 13,20 | 13,67 | 00:00:00 | | 2003-12-17 | 13,25 | 1.627.700 | 13,42 | 13,13 | 13,25 | 00:00:00 | | 2003-12-18 | 12,92 | 2.996.100 | 13,09 | 12,70 | 12,87 | 00:00:00 | | 2003-12-19 | 12,59 | 3.491.800 | 12,95 | 12,55 | 12,61 | 00:00:00 | | 2003-12-22 | 12,85 | 2.769.800 | 13,14 | 12,81 | 12,90 | 00:00:00 | | 2003-12-23 | 13,25 | 1.412.500 | 13,25 | 12,91 | 13,05 | 00:00:00 | | 2003-12-24 | 13,22 | 979.600 | 13,44 | 13,16 | 13,30 | 00:00:00 | | 2003-12-26 | 13,53 | 793.700 | 13,56 | 13,17 | 13,25 | 00:00:00 | | 2003-12-29 | 13,90 | 1.896.100 | 13,94 | 13,51 | 13,78 | 00:00:00 | | 2003-12-30 | 14,05 | 1.441.500 | 14,20 | 13,91 | 14,02 | 00:00:00 | | 2003-12-31 | 13,94 | 1.506.900 | 14,20 | 13,63 | 14,20 | 00:00:00 | | 2004-01-02 | 14,24 | 1.248.800 | 14,43 | 14,15 | 14,25 | 00:00:00 | | 2004-01-05 | 14,70 | 2.163.800 | 14,91 | 14,51 | 14,79 | 00:00:00 | | 2004-01-06 | 14,50 | 1.869.600 | 14,88 | 14,28 | 14,84 | 00:00:00 | | 2004-01-07 | 14,18 | 1.673.000 | 14,67 | 14,07 | 14,50 | 00:00:00 | | 2004-01-08 | 14,07 | 1.609.900 | 14,50 | 13,98 | 14,21 | 00:00:00 | | 2004-01-09 | 14,42 | 1.798.200 | 14,59 | 14,22 | 14,22 | 00:00:00 | | 2004-01-12 | 14,54 | 1.543.800 | 14,55 | 14,23 | 14,54 | 00:00:00 | | 2004-01-13 | 14,50 | 2.096.900 | 14,78 | 14,31 | 14,52 | 00:00:00 | | 2004-01-14 | 13,90 | 2.338.100 | 14,39 | 13,77 | 14,35 | 00:00:00 | | 2004-01-15 | 13,45 | 2.698.200 | 13,69 | 13,16 | 13,51 | 00:00:00 | | 2004-01-16 | 13,52 | 2.311.900 | 13,66 | 13,40 | 13,49 | 00:00:00 | | 2004-01-20 | 13,65 | 2.013.400 | 14,00 | 13,60 | 13,75 | 00:00:00 | | 2004-01-21 | 13,68 | 1.115.100 | 13,95 | 13,38 | 13,52 | 00:00:00 | | 2004-01-22 | 13,73 | 2.505.900 | 14,18 | 13,60 | 13,85 | 00:00:00 | | 2004-01-23 | 13,45 | 1.357.800 | 13,84 | 13,45 | 13,71 | 00:00:00 | | 2004-01-26 | 13,46 | 1.600.200 | 13,60 | 13,15 | 13,55 | 00:00:00 | | 2004-01-27 | 13,70 | 2.094.200 | 13,94 | 13,60 | 13,70 | 00:00:00 | | 2004-01-28 | 13,15 | 2.228.700 | 13,98 | 13,14 | 13,85 | 00:00:00 | | 2004-01-29 | 12,85 | 2.966.800 | 13,26 | 12,65 | 13,09 | 00:00:00 | | 2004-01-30 | 12,87 | 1.478.400 | 13,07 | 12,72 | 12,99 | 00:00:00 | | 2004-02-02 | 13,03 | 2.164.800 | 13,08 | 12,51 | 12,82 | 00:00:00 | | 2004-02-03 | 12,70 | 1.757.500 | 13,20 | 12,70 | 13,15 | 00:00:00 | | 2004-02-04 | 12,55 | 1.667.100 | 12,94 | 12,55 | 12,80 | 00:00:00 | | 2004-02-05 | 12,63 | 1.892.700 | 12,78 | 12,34 | 12,43 | 00:00:00 | | 2004-02-06 | 13,33 | 2.580.000 | 13,37 | 12,72 | 12,75 | 00:00:00 | | 2004-02-09 | 13,46 | 1.751.200 | 13,46 | 13,00 | 13,37 | 00:00:00 | | 2004-02-10 | 13,25 | 1.372.200 | 13,55 | 13,11 | 13,53 | 00:00:00 | | 2004-02-11 | 13,50 | 2.111.400 | 13,60 | 13,05 | 13,11 | 00:00:00 | | 2004-02-12 | 13,07 | 1.881.800 | 13,38 | 13,05 | 13,38 | 00:00:00 | | 2004-02-13 | 13,06 | 1.972.600 | 13,40 | 12,90 | 13,20 | 00:00:00 | | 2004-02-17 | 13,40 | 1.559.100 | 13,40 | 13,12 | 13,20 | 00:00:00 | | 2004-02-18 | 12,68 | 2.966.000 | 13,22 | 12,60 | 13,18 | 00:00:00 | | 2004-02-19 | 12,60 | 1.978.300 | 12,70 | 12,40 | 12,50 | 00:00:00 | | 2004-02-20 | 12,08 | 3.216.500 | 12,53 | 11,86 | 12,47 | 00:00:00 | | 2004-02-23 | 11,94 | 2.335.800 | 12,35 | 11,94 | 12,35 | 00:00:00 | | 2004-02-24 | 12,28 | 1.909.700 | 12,40 | 12,20 | 12,30 | 00:00:00 | | 2004-02-25 | 12,29 | 2.376.200 | 12,40 | 12,00 | 12,33 | 00:00:00 | | 2004-02-26 | 12,30 | 1.664.100 | 12,50 | 12,05 | 12,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
