|
 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 | | 2005-06-06 | 10,60 | 1.375.600 | 10,93 | 10,57 | 10,90 | 00:00:00 | | 2005-06-07 | 10,25 | 2.458.300 | 10,69 | 10,13 | 10,62 | 00:00:00 | | 2005-06-08 | 10,20 | 1.653.700 | 10,43 | 10,02 | 10,28 | 00:00:00 | | 2005-06-09 | 10,23 | 1.589.100 | 10,28 | 10,05 | 10,23 | 00:00:00 | | 2005-06-10 | 10,65 | 3.191.100 | 10,72 | 10,18 | 10,27 | 00:00:00 | | 2005-06-13 | 10,70 | 3.110.100 | 10,88 | 10,60 | 10,83 | 00:00:00 | | 2005-06-14 | 10,60 | 673.700 | 10,75 | 10,56 | 10,70 | 00:00:00 | | 2005-06-15 | 10,60 | 2.083.500 | 10,80 | 10,54 | 10,75 | 00:00:00 | | 2005-06-16 | 10,90 | 2.460.500 | 10,98 | 10,81 | 10,95 | 00:00:00 | | 2005-06-17 | 10,99 | 2.173.300 | 11,18 | 10,91 | 11,10 | 00:00:00 | | 2005-06-20 | 10,70 | 1.921.000 | 11,12 | 10,61 | 11,12 | 00:00:00 | | 2005-06-21 | 10,67 | 1.982.100 | 10,85 | 10,57 | 10,68 | 00:00:00 | | 2005-06-22 | 10,57 | 812.300 | 10,72 | 10,52 | 10,63 | 00:00:00 | | 2005-06-23 | 10,71 | 2.114.500 | 10,93 | 10,65 | 10,69 | 00:00:00 | | 2005-06-24 | 10,97 | 2.761.600 | 11,08 | 10,80 | 11,02 | 00:00:00 | | 2005-06-27 | 10,83 | 650.900 | 10,95 | 10,80 | 10,94 | 00:00:00 | | 2005-06-28 | 10,65 | 597.600 | 10,81 | 10,59 | 10,80 | 00:00:00 | | 2005-06-29 | 11,30 | 3.375.400 | 11,40 | 10,95 | 10,96 | 00:00:00 | | 2005-06-30 | 11,35 | 1.936.600 | 11,60 | 11,25 | 11,52 | 00:00:00 | | 2005-07-01 | 11,41 | 1.551.600 | 11,46 | 11,12 | 11,38 | 00:00:00 | | 2005-07-05 | 11,20 | 1.359.100 | 11,45 | 11,20 | 11,40 | 00:00:00 | | 2005-07-06 | 11,29 | 1.058.800 | 11,36 | 11,21 | 11,32 | 00:00:00 | | 2005-07-07 | 11,32 | 778.100 | 11,47 | 11,18 | 11,40 | 00:00:00 | | 2005-07-08 | 11,32 | 473.200 | 11,48 | 11,22 | 11,28 | 00:00:00 | | 2005-07-11 | 11,65 | 1.623.000 | 11,72 | 11,50 | 11,50 | 00:00:00 | | 2005-07-12 | 11,61 | 1.051.500 | 11,88 | 11,43 | 11,83 | 00:00:00 | | 2005-07-13 | 11,53 | 1.509.200 | 11,68 | 11,45 | 11,60 | 00:00:00 | | 2005-07-14 | 11,15 | 940.700 | 11,60 | 11,14 | 11,53 | 00:00:00 | | 2005-07-15 | 10,91 | 1.593.900 | 11,17 | 10,81 | 11,16 | 00:00:00 | | 2005-07-18 | 10,98 | 985.600 | 11,05 | 10,91 | 10,93 | 00:00:00 | | 2005-07-19 | 10,89 | 857.600 | 10,89 | 10,76 | 10,88 | 00:00:00 | | 2005-07-20 | 10,97 | 891.300 | 11,04 | 10,88 | 10,92 | 00:00:00 | | 2005-07-21 | 11,00 | 2.378.600 | 11,09 | 10,88 | 11,01 | 00:00:00 | | 2005-07-22 | 10,95 | 923.400 | 11,02 | 10,87 | 11,02 | 00:00:00 | | 2005-07-25 | 10,74 | 763.000 | 10,95 | 10,74 | 10,92 | 00:00:00 | | 2005-07-26 | 10,69 | 625.700 | 10,74 | 10,60 | 10,64 | 00:00:00 | | 2005-07-27 | 10,73 | 886.400 | 10,82 | 10,62 | 10,80 | 00:00:00 | | 2005-07-28 | 10,73 | 1.067.700 | 10,92 | 10,69 | 10,83 | 00:00:00 | | 2005-07-29 | 10,79 | 928.100 | 10,98 | 10,76 | 10,83 | 00:00:00 | | 2005-08-01 | 10,72 | 528.100 | 10,87 | 10,65 | 10,87 | 00:00:00 | | 2005-08-02 | 10,81 | 817.400 | 10,83 | 10,59 | 10,65 | 00:00:00 | | 2005-08-03 | 11,15 | 2.889.400 | 11,33 | 10,73 | 10,77 | 00:00:00 | | 2005-08-04 | 11,23 | 2.583.200 | 11,42 | 11,10 | 11,38 | 00:00:00 | | 2005-08-05 | 11,09 | 1.509.900 | 11,30 | 10,96 | 11,30 | 00:00:00 | | 2005-08-08 | 10,93 | 1.039.300 | 11,15 | 10,90 | 11,15 | 00:00:00 | | 2005-08-09 | 10,80 | 1.953.600 | 11,00 | 10,77 | 10,97 | 00:00:00 | | 2005-08-10 | 10,90 | 1.263.600 | 11,02 | 10,79 | 10,85 | 00:00:00 | | 2005-08-11 | 11,40 | 2.561.900 | 11,44 | 11,01 | 11,02 | 00:00:00 | | 2005-08-12 | 11,68 | 2.022.100 | 11,72 | 11,40 | 11,50 | 00:00:00 | | 2005-08-15 | 11,64 | 2.373.500 | 11,90 | 11,60 | 11,83 | 00:00:00 | | 2005-08-16 | 11,67 | 1.557.600 | 11,91 | 11,61 | 11,73 | 00:00:00 | | 2005-08-17 | 11,26 | 2.017.500 | 11,66 | 11,11 | 11,66 | 00:00:00 | | 2005-08-18 | 11,09 | 1.377.300 | 11,27 | 11,01 | 11,23 | 00:00:00 | | 2005-08-19 | 11,16 | 887.600 | 11,19 | 11,01 | 11,10 | 00:00:00 | | 2005-08-22 | 11,08 | 854.000 | 11,32 | 11,04 | 11,31 | 00:00:00 | | 2005-08-23 | 11,14 | 893.800 | 11,25 | 11,12 | 11,18 | 00:00:00 | | 2005-08-24 | 10,95 | 2.471.900 | 11,23 | 10,83 | 11,21 | 00:00:00 | | 2005-08-25 | 10,95 | 1.037.500 | 11,00 | 10,88 | 10,96 | 00:00:00 | | 2005-08-26 | 10,89 | 1.733.100 | 11,13 | 10,69 | 10,99 | 00:00:00 | | 2005-08-29 | 11,05 | 1.036.100 | 11,25 | 10,94 | 10,96 | 00:00:00 | | 2005-08-30 | 10,89 | 1.010.600 | 11,06 | 10,85 | 10,85 | 00:00:00 | | 2005-08-31 | 11,46 | 1.381.300 | 11,46 | 11,12 | 11,12 | 00:00:00 | | 2005-09-01 | 11,59 | 1.001.800 | 11,65 | 11,42 | 11,51 | 00:00:00 | | 2005-09-02 | 11,64 | 784.900 | 11,75 | 11,55 | 11,74 | 00:00:00 | | 2005-09-06 | 11,59 | 504.200 | 11,67 | 11,46 | 11,60 | 00:00:00 | | 2005-09-07 | 11,59 | 316.500 | 11,66 | 11,46 | 11,59 | 00:00:00 | | 2005-09-08 | 11,65 | 885.100 | 11,73 | 11,55 | 11,61 | 00:00:00 | | 2005-09-09 | 11,81 | 1.201.700 | 12,00 | 11,70 | 11,72 | 00:00:00 | | 2005-09-12 | 11,86 | 1.148.800 | 11,95 | 11,76 | 11,85 | 00:00:00 | | 2005-09-13 | 11,58 | 803.600 | 11,82 | 11,54 | 11,82 | 00:00:00 | | 2005-09-14 | 12,40 | 1.751.400 | 12,40 | 11,90 | 11,90 | 00:00:00 | | 2005-09-15 | 12,70 | 4.009.900 | 12,82 | 12,53 | 12,67 | 00:00:00 | | 2005-09-16 | 13,46 | 6.349.500 | 13,55 | 13,26 | 13,30 | 00:00:00 | | 2005-09-19 | 13,76 | 6.357.700 | 14,12 | 13,64 | 14,09 | 00:00:00 | | 2005-09-20 | 13,52 | 2.849.100 | 14,06 | 13,42 | 14,06 | 00:00:00 | | 2005-09-21 | 14,11 | 3.344.600 | 14,14 | 13,81 | 13,82 | 00:00:00 | | 2005-09-22 | 13,71 | 2.133.700 | 14,08 | 13,62 | 14,02 | 00:00:00 | | 2005-09-23 | 13,39 | 2.047.300 | 13,54 | 13,17 | 13,27 | 00:00:00 | | 2005-09-26 | 14,01 | 2.054.600 | 14,20 | 13,11 | 13,30 | 00:00:00 | | 2005-09-27 | 13,61 | 2.557.500 | 14,01 | 13,57 | 13,85 | 00:00:00 | | 2005-09-28 | 13,98 | 1.212.800 | 13,99 | 13,61 | 13,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
