|
 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 | | 2005-02-09 | 11,04 | 1.374.200 | 11,19 | 10,90 | 10,90 | 00:00:00 | | 2005-02-10 | 11,55 | 1.745.100 | 11,72 | 11,04 | 11,06 | 00:00:00 | | 2005-02-11 | 11,87 | 2.275.600 | 12,15 | 11,52 | 11,55 | 00:00:00 | | 2005-02-14 | 11,80 | 868.000 | 11,97 | 11,68 | 11,97 | 00:00:00 | | 2005-02-15 | 11,66 | 831.700 | 11,81 | 11,65 | 11,80 | 00:00:00 | | 2005-02-16 | 11,35 | 1.122.400 | 11,53 | 11,26 | 11,50 | 00:00:00 | | 2005-02-17 | 11,75 | 1.107.900 | 11,75 | 11,30 | 11,35 | 00:00:00 | | 2005-02-18 | 11,67 | 1.259.500 | 11,89 | 11,54 | 11,54 | 00:00:00 | | 2005-02-22 | 11,98 | 1.399.100 | 12,10 | 11,76 | 12,00 | 00:00:00 | | 2005-02-23 | 12,00 | 929.100 | 12,00 | 11,62 | 11,68 | 00:00:00 | | 2005-02-24 | 11,84 | 1.090.200 | 12,05 | 11,67 | 12,05 | 00:00:00 | | 2005-02-25 | 12,15 | 3.199.600 | 12,22 | 11,67 | 11,84 | 00:00:00 | | 2005-02-28 | 12,08 | 1.307.800 | 12,20 | 11,90 | 12,20 | 00:00:00 | | 2005-03-01 | 11,87 | 1.126.400 | 12,00 | 11,85 | 11,98 | 00:00:00 | | 2005-03-02 | 12,09 | 1.090.500 | 12,14 | 11,74 | 11,81 | 00:00:00 | | 2005-03-03 | 11,93 | 530.500 | 12,15 | 11,86 | 12,09 | 00:00:00 | | 2005-03-04 | 12,01 | 970.600 | 12,15 | 11,93 | 12,00 | 00:00:00 | | 2005-03-07 | 11,91 | 582.600 | 12,09 | 11,83 | 11,91 | 00:00:00 | | 2005-03-08 | 12,50 | 1.062.600 | 12,66 | 12,16 | 12,16 | 00:00:00 | | 2005-03-09 | 12,71 | 1.073.900 | 12,83 | 12,46 | 12,50 | 00:00:00 | | 2005-03-10 | 12,75 | 594.200 | 12,88 | 12,40 | 12,85 | 00:00:00 | | 2005-03-11 | 12,73 | 956.600 | 12,93 | 12,60 | 12,63 | 00:00:00 | | 2005-03-14 | 12,65 | 1.681.900 | 12,70 | 12,35 | 12,54 | 00:00:00 | | 2005-03-15 | 12,53 | 1.533.700 | 12,68 | 12,45 | 12,67 | 00:00:00 | | 2005-03-16 | 13,10 | 1.991.800 | 13,25 | 12,70 | 12,74 | 00:00:00 | | 2005-03-17 | 13,20 | 1.250.200 | 13,39 | 13,01 | 13,24 | 00:00:00 | | 2005-03-18 | 12,96 | 993.600 | 13,20 | 12,96 | 13,20 | 00:00:00 | | 2005-03-21 | 12,43 | 617.200 | 12,80 | 12,39 | 12,65 | 00:00:00 | | 2005-03-22 | 12,35 | 486.700 | 12,76 | 12,30 | 12,55 | 00:00:00 | | 2005-03-23 | 12,17 | 1.287.400 | 12,46 | 12,17 | 12,28 | 00:00:00 | | 2005-03-24 | 11,80 | 1.776.700 | 12,15 | 11,61 | 12,13 | 00:00:00 | | 2005-03-28 | 11,61 | 768.400 | 11,96 | 11,61 | 11,72 | 00:00:00 | | 2005-03-29 | 11,47 | 794.300 | 11,70 | 11,43 | 11,64 | 00:00:00 | | 2005-03-30 | 11,54 | 1.146.800 | 11,70 | 11,31 | 11,40 | 00:00:00 | | 2005-03-31 | 11,49 | 893.700 | 11,84 | 11,43 | 11,71 | 00:00:00 | | 2005-04-01 | 11,50 | 1.243.600 | 11,71 | 11,30 | 11,55 | 00:00:00 | | 2005-04-04 | 11,28 | 864.400 | 11,37 | 11,13 | 11,33 | 00:00:00 | | 2005-04-05 | 11,42 | 823.000 | 11,42 | 11,15 | 11,26 | 00:00:00 | | 2005-04-06 | 11,42 | 787.500 | 11,55 | 11,40 | 11,45 | 00:00:00 | | 2005-04-07 | 11,17 | 379.600 | 11,50 | 11,17 | 11,42 | 00:00:00 | | 2005-04-08 | 11,39 | 419.400 | 11,44 | 11,20 | 11,20 | 00:00:00 | | 2005-04-11 | 11,34 | 381.500 | 11,57 | 11,22 | 11,57 | 00:00:00 | | 2005-04-12 | 11,20 | 740.500 | 11,23 | 10,85 | 11,17 | 00:00:00 | | 2005-04-13 | 10,61 | 1.298.100 | 10,97 | 10,61 | 10,90 | 00:00:00 | | 2005-04-14 | 10,60 | 1.430.900 | 10,72 | 10,38 | 10,47 | 00:00:00 | | 2005-04-15 | 10,40 | 1.689.100 | 10,93 | 10,30 | 10,54 | 00:00:00 | | 2005-04-18 | 10,71 | 1.200.200 | 10,77 | 10,34 | 10,37 | 00:00:00 | | 2005-04-19 | 11,23 | 938.600 | 11,24 | 10,80 | 10,80 | 00:00:00 | | 2005-04-20 | 11,07 | 507.300 | 11,31 | 10,94 | 11,15 | 00:00:00 | | 2005-04-21 | 11,03 | 765.200 | 11,10 | 10,87 | 11,08 | 00:00:00 | | 2005-04-22 | 10,62 | 991.200 | 11,09 | 10,62 | 11,08 | 00:00:00 | | 2005-04-25 | 10,34 | 1.297.800 | 10,44 | 10,23 | 10,40 | 00:00:00 | | 2005-04-26 | 9,92 | 2.812.500 | 10,41 | 9,88 | 10,40 | 00:00:00 | | 2005-04-27 | 10,00 | 2.132.200 | 10,10 | 9,76 | 9,88 | 00:00:00 | | 2005-04-28 | 9,95 | 2.030.700 | 10,02 | 9,73 | 9,99 | 00:00:00 | | 2005-04-29 | 9,95 | 1.268.300 | 10,19 | 9,91 | 9,96 | 00:00:00 | | 2005-05-02 | 10,06 | 646.800 | 10,07 | 9,76 | 9,96 | 00:00:00 | | 2005-05-03 | 9,88 | 950.100 | 9,94 | 9,78 | 9,90 | 00:00:00 | | 2005-05-04 | 9,92 | 1.320.200 | 9,92 | 9,80 | 9,89 | 00:00:00 | | 2005-05-05 | 9,81 | 1.159.000 | 9,88 | 9,77 | 9,86 | 00:00:00 | | 2005-05-06 | 9,88 | 1.293.200 | 9,89 | 9,65 | 9,75 | 00:00:00 | | 2005-05-09 | 10,13 | 1.423.100 | 10,13 | 9,91 | 9,95 | 00:00:00 | | 2005-05-10 | 9,80 | 1.550.100 | 10,16 | 9,74 | 10,16 | 00:00:00 | | 2005-05-11 | 9,83 | 1.057.700 | 10,05 | 9,80 | 9,88 | 00:00:00 | | 2005-05-12 | 9,57 | 1.607.600 | 10,00 | 9,40 | 9,97 | 00:00:00 | | 2005-05-13 | 9,57 | 1.063.200 | 9,80 | 9,55 | 9,74 | 00:00:00 | | 2005-05-16 | 9,61 | 808.300 | 9,72 | 9,55 | 9,55 | 00:00:00 | | 2005-05-17 | 9,84 | 1.035.100 | 9,84 | 9,71 | 9,75 | 00:00:00 | | 2005-05-18 | 10,17 | 2.261.600 | 10,50 | 9,99 | 10,05 | 00:00:00 | | 2005-05-19 | 9,93 | 758.300 | 10,07 | 9,90 | 10,07 | 00:00:00 | | 2005-05-20 | 9,75 | 1.260.300 | 9,91 | 9,72 | 9,91 | 00:00:00 | | 2005-05-23 | 9,96 | 1.569.300 | 10,24 | 9,93 | 10,16 | 00:00:00 | | 2005-05-24 | 10,48 | 1.342.800 | 10,48 | 10,10 | 10,20 | 00:00:00 | | 2005-05-25 | 10,56 | 2.010.300 | 10,67 | 10,45 | 10,53 | 00:00:00 | | 2005-05-26 | 10,61 | 1.544.900 | 10,77 | 10,60 | 10,65 | 00:00:00 | | 2005-05-27 | 10,99 | 1.253.700 | 11,04 | 10,80 | 10,80 | 00:00:00 | | 2005-05-31 | 10,99 | 2.767.000 | 11,19 | 10,80 | 10,91 | 00:00:00 | | 2005-06-01 | 11,42 | 2.798.900 | 11,54 | 11,00 | 11,12 | 00:00:00 | | 2005-06-02 | 10,94 | 3.634.700 | 11,61 | 10,85 | 11,45 | 00:00:00 | | 2005-06-03 | 10,72 | 1.838.500 | 10,90 | 10,68 | 10,75 | 00:00:00 | | 2005-06-06 | 10,60 | 1.375.600 | 10,93 | 10,57 | 10,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
