|
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 | 2004-06-22 | 10,66 | 591.600 | 10,77 | 10,50 | 10,54 | 00:00:00 | 2004-06-23 | 10,71 | 693.600 | 10,76 | 10,50 | 10,65 | 00:00:00 | 2004-06-24 | 10,92 | 1.431.200 | 11,15 | 10,82 | 10,95 | 00:00:00 | 2004-06-25 | 10,99 | 542.900 | 11,03 | 10,82 | 10,99 | 00:00:00 | 2004-06-28 | 10,66 | 1.067.700 | 11,13 | 10,56 | 11,01 | 00:00:00 | 2004-06-29 | 10,35 | 1.387.200 | 10,58 | 10,29 | 10,49 | 00:00:00 | 2004-06-30 | 10,51 | 672.200 | 10,70 | 10,44 | 10,60 | 00:00:00 | 2004-07-01 | 10,40 | 691.400 | 10,71 | 10,35 | 10,67 | 00:00:00 | 2004-07-02 | 10,58 | 570.000 | 10,68 | 10,44 | 10,44 | 00:00:00 | 2004-07-06 | 10,38 | 1.050.500 | 10,46 | 10,12 | 10,41 | 00:00:00 | 2004-07-07 | 10,48 | 1.908.700 | 10,60 | 10,43 | 10,54 | 00:00:00 | 2004-07-08 | 10,47 | 1.443.100 | 10,60 | 10,42 | 10,49 | 00:00:00 | 2004-07-09 | 10,42 | 1.038.800 | 10,44 | 10,25 | 10,44 | 00:00:00 | 2004-07-12 | 10,25 | 984.200 | 10,41 | 10,22 | 10,39 | 00:00:00 | 2004-07-13 | 10,14 | 835.300 | 10,23 | 10,05 | 10,15 | 00:00:00 | 2004-07-14 | 10,09 | 1.085.600 | 10,24 | 10,07 | 10,19 | 00:00:00 | 2004-07-15 | 10,09 | 861.200 | 10,09 | 9,96 | 10,05 | 00:00:00 | 2004-07-16 | 9,59 | 2.377.800 | 10,01 | 9,59 | 9,92 | 00:00:00 | 2004-07-19 | 9,25 | 2.322.800 | 9,63 | 9,16 | 9,63 | 00:00:00 | 2004-07-20 | 9,26 | 1.568.000 | 9,40 | 9,18 | 9,19 | 00:00:00 | 2004-07-21 | 9,32 | 1.602.000 | 9,53 | 9,32 | 9,48 | 00:00:00 | 2004-07-22 | 9,48 | 1.130.200 | 9,57 | 9,40 | 9,52 | 00:00:00 | 2004-07-23 | 9,27 | 777.000 | 9,44 | 9,27 | 9,40 | 00:00:00 | 2004-07-26 | 9,25 | 948.800 | 9,41 | 9,13 | 9,27 | 00:00:00 | 2004-07-27 | 9,41 | 1.009.000 | 9,48 | 9,23 | 9,32 | 00:00:00 | 2004-07-28 | 9,84 | 2.056.400 | 9,90 | 9,56 | 9,66 | 00:00:00 | 2004-07-29 | 10,17 | 1.523.200 | 10,17 | 9,97 | 10,06 | 00:00:00 | 2004-07-30 | 10,26 | 1.351.700 | 10,35 | 10,22 | 10,27 | 00:00:00 | 2004-08-02 | 10,49 | 1.287.700 | 10,56 | 10,37 | 10,43 | 00:00:00 | 2004-08-03 | 10,64 | 1.697.500 | 10,77 | 10,51 | 10,56 | 00:00:00 | 2004-08-04 | 10,70 | 1.764.300 | 10,76 | 10,64 | 10,65 | 00:00:00 | 2004-08-05 | 10,56 | 1.275.800 | 10,76 | 10,48 | 10,66 | 00:00:00 | 2004-08-06 | 10,80 | 750.300 | 10,81 | 10,67 | 10,71 | 00:00:00 | 2004-08-09 | 10,58 | 728.800 | 10,65 | 10,49 | 10,55 | 00:00:00 | 2004-08-10 | 10,65 | 951.800 | 10,79 | 10,54 | 10,58 | 00:00:00 | 2004-08-11 | 10,70 | 1.634.200 | 10,70 | 10,41 | 10,41 | 00:00:00 | 2004-08-12 | 11,59 | 3.801.300 | 11,59 | 10,87 | 10,89 | 00:00:00 | 2004-08-13 | 11,72 | 1.701.000 | 11,79 | 11,38 | 11,57 | 00:00:00 | 2004-08-16 | 11,94 | 1.771.800 | 12,00 | 11,60 | 11,63 | 00:00:00 | 2004-08-17 | 11,95 | 1.004.400 | 12,00 | 11,70 | 11,75 | 00:00:00 | 2004-08-18 | 11,84 | 1.224.500 | 11,98 | 11,67 | 11,70 | 00:00:00 | 2004-08-19 | 12,30 | 2.262.200 | 12,38 | 12,07 | 12,10 | 00:00:00 | 2004-08-20 | 12,76 | 3.203.900 | 12,78 | 12,24 | 12,40 | 00:00:00 | 2004-08-23 | 12,55 | 1.851.600 | 12,73 | 12,36 | 12,72 | 00:00:00 | 2004-08-24 | 12,09 | 1.420.600 | 12,23 | 12,05 | 12,06 | 00:00:00 | 2004-08-25 | 12,50 | 1.474.400 | 12,52 | 12,18 | 12,19 | 00:00:00 | 2004-08-26 | 12,10 | 585.100 | 12,48 | 12,10 | 12,38 | 00:00:00 | 2004-08-27 | 12,43 | 851.900 | 12,43 | 12,12 | 12,14 | 00:00:00 | 2004-08-30 | 12,06 | 1.363.200 | 12,56 | 12,04 | 12,38 | 00:00:00 | 2004-08-31 | 12,14 | 1.694.400 | 12,20 | 12,02 | 12,06 | 00:00:00 | 2004-09-01 | 12,00 | 1.551.200 | 12,10 | 11,87 | 12,10 | 00:00:00 | 2004-09-02 | 11,89 | 1.082.900 | 11,97 | 11,76 | 11,95 | 00:00:00 | 2004-09-03 | 11,65 | 1.303.300 | 11,75 | 11,46 | 11,52 | 00:00:00 | 2004-09-07 | 11,44 | 1.604.400 | 11,45 | 11,17 | 11,30 | 00:00:00 | 2004-09-08 | 11,48 | 1.022.700 | 11,74 | 11,24 | 11,25 | 00:00:00 | 2004-09-09 | 11,64 | 736.800 | 11,70 | 11,43 | 11,43 | 00:00:00 | 2004-09-10 | 11,89 | 1.296.100 | 12,17 | 11,88 | 11,93 | 00:00:00 | 2004-09-13 | 12,02 | 829.400 | 12,05 | 11,79 | 11,89 | 00:00:00 | 2004-09-14 | 12,18 | 1.107.700 | 12,35 | 12,02 | 12,03 | 00:00:00 | 2004-09-15 | 12,16 | 830.500 | 12,25 | 12,06 | 12,10 | 00:00:00 | 2004-09-16 | 12,21 | 617.600 | 12,33 | 12,05 | 12,17 | 00:00:00 | 2004-09-17 | 12,15 | 1.085.900 | 12,44 | 12,11 | 12,34 | 00:00:00 | 2004-09-20 | 12,48 | 1.038.800 | 12,48 | 12,16 | 12,16 | 00:00:00 | 2004-09-21 | 12,88 | 1.414.300 | 12,98 | 12,66 | 12,72 | 00:00:00 | 2004-09-22 | 12,86 | 1.014.500 | 13,03 | 12,81 | 12,89 | 00:00:00 | 2004-09-23 | 12,80 | 932.000 | 13,10 | 12,75 | 13,04 | 00:00:00 | 2004-09-24 | 12,63 | 1.491.100 | 12,86 | 12,50 | 12,85 | 00:00:00 | 2004-09-27 | 12,64 | 705.000 | 12,83 | 12,54 | 12,56 | 00:00:00 | 2004-09-28 | 13,14 | 1.213.000 | 13,23 | 12,93 | 13,03 | 00:00:00 | 2004-09-29 | 13,35 | 1.321.900 | 13,36 | 13,06 | 13,25 | 00:00:00 | 2004-09-30 | 13,65 | 1.480.800 | 13,65 | 13,48 | 13,50 | 00:00:00 | 2004-10-01 | 13,61 | 949.900 | 13,66 | 13,41 | 13,66 | 00:00:00 | 2004-10-04 | 13,39 | 1.003.500 | 13,54 | 13,21 | 13,30 | 00:00:00 | 2004-10-05 | 13,93 | 1.646.400 | 13,96 | 13,49 | 13,50 | 00:00:00 | 2004-10-06 | 13,78 | 1.888.300 | 13,84 | 13,57 | 13,60 | 00:00:00 | 2004-10-07 | 13,85 | 1.257.300 | 13,94 | 13,77 | 13,80 | 00:00:00 | 2004-10-08 | 14,30 | 2.340.100 | 14,42 | 14,05 | 14,10 | 00:00:00 | 2004-10-11 | 14,19 | 1.342.500 | 14,19 | 13,90 | 14,15 | 00:00:00 | 2004-10-12 | 13,95 | 1.232.300 | 14,02 | 13,84 | 14,02 | 00:00:00 | 2004-10-13 | 13,80 | 2.437.800 | 13,97 | 13,38 | 13,38 | 00:00:00 | 2004-10-14 | 13,79 | 909.100 | 13,95 | 13,72 | 13,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|