|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-28 | 13,98 | 1.212.800 | 13,99 | 13,61 | 13,82 | 00:00:00 | | 2005-09-29 | 14,66 | 2.870.300 | 14,75 | 14,17 | 14,17 | 00:00:00 | | 2005-09-30 | 14,53 | 2.311.200 | 14,96 | 14,47 | 14,70 | 00:00:00 | | 2005-10-03 | 14,50 | 923.300 | 14,58 | 14,28 | 14,49 | 00:00:00 | | 2005-10-04 | 14,27 | 1.132.400 | 14,77 | 14,20 | 14,63 | 00:00:00 | | 2005-10-05 | 13,80 | 1.244.000 | 14,33 | 13,80 | 14,33 | 00:00:00 | | 2005-10-06 | 14,50 | 1.544.500 | 14,73 | 14,05 | 14,05 | 00:00:00 | | 2005-10-07 | 14,78 | 1.273.200 | 14,78 | 14,20 | 14,25 | 00:00:00 | | 2005-10-10 | 14,81 | 1.347.500 | 14,90 | 14,55 | 14,66 | 00:00:00 | | 2005-10-11 | 14,49 | 1.021.800 | 14,76 | 14,37 | 14,62 | 00:00:00 | | 2005-10-12 | 14,10 | 2.026.800 | 14,74 | 14,09 | 14,66 | 00:00:00 | | 2005-10-13 | 13,68 | 1.555.600 | 13,82 | 13,27 | 13,76 | 00:00:00 | | 2005-10-14 | 13,62 | 820.900 | 13,77 | 13,39 | 13,49 | 00:00:00 | | 2005-10-17 | 14,22 | 1.194.600 | 14,22 | 14,03 | 14,04 | 00:00:00 | | 2005-10-18 | 13,96 | 1.338.400 | 14,43 | 13,95 | 14,23 | 00:00:00 | | 2005-10-19 | 13,46 | 1.517.100 | 13,68 | 13,35 | 13,47 | 00:00:00 | | 2005-10-20 | 13,05 | 1.462.400 | 13,70 | 12,98 | 13,61 | 00:00:00 | | 2005-10-21 | 13,47 | 1.746.900 | 13,78 | 13,05 | 13,25 | 00:00:00 | | 2005-10-24 | 13,60 | 1.911.200 | 13,87 | 13,39 | 13,46 | 00:00:00 | | 2005-10-25 | 13,64 | 2.299.800 | 13,99 | 13,32 | 13,86 | 00:00:00 | | 2005-10-26 | 13,40 | 1.466.100 | 13,97 | 13,31 | 13,83 | 00:00:00 | | 2005-10-27 | 13,41 | 996.600 | 13,77 | 13,26 | 13,58 | 00:00:00 | | 2005-10-28 | 13,41 | 958.100 | 13,41 | 13,06 | 13,16 | 00:00:00 | | 2005-10-31 | 13,20 | 754.500 | 13,53 | 13,00 | 13,46 | 00:00:00 | | 2005-11-01 | 13,13 | 1.000.500 | 13,26 | 12,92 | 13,23 | 00:00:00 | | 2005-11-02 | 13,62 | 850.700 | 13,65 | 13,11 | 13,23 | 00:00:00 | | 2005-11-03 | 13,36 | 689.700 | 13,73 | 13,28 | 13,46 | 00:00:00 | | 2005-11-04 | 13,32 | 564.300 | 13,46 | 13,13 | 13,36 | 00:00:00 | | 2005-11-07 | 13,40 | 1.282.800 | 13,57 | 13,30 | 13,50 | 00:00:00 | | 2005-11-08 | 13,47 | 585.400 | 13,62 | 13,26 | 13,55 | 00:00:00 | | 2005-11-09 | 14,17 | 1.525.700 | 14,17 | 13,44 | 13,47 | 00:00:00 | | 2005-11-10 | 14,14 | 1.539.000 | 14,45 | 13,90 | 14,36 | 00:00:00 | | 2005-11-11 | 14,83 | 2.020.600 | 14,84 | 14,05 | 14,14 | 00:00:00 | | 2005-11-14 | 14,55 | 1.298.200 | 14,75 | 14,43 | 14,70 | 00:00:00 | | 2005-11-15 | 13,48 | 5.206.200 | 14,40 | 13,39 | 14,40 | 00:00:00 | | 2005-11-16 | 14,94 | 6.807.000 | 14,95 | 14,07 | 14,07 | 00:00:00 | | 2005-11-17 | 15,31 | 4.423.900 | 15,53 | 14,91 | 14,99 | 00:00:00 | | 2005-11-18 | 15,49 | 1.763.300 | 15,49 | 15,10 | 15,31 | 00:00:00 | | 2005-11-21 | 15,97 | 1.939.000 | 15,97 | 15,60 | 15,63 | 00:00:00 | | 2005-11-22 | 16,16 | 2.369.700 | 16,17 | 15,55 | 15,74 | 00:00:00 | | 2005-11-23 | 15,31 | 1.907.300 | 15,66 | 15,30 | 15,60 | 00:00:00 | | 2005-11-25 | 15,90 | 901.900 | 16,03 | 15,78 | 15,89 | 00:00:00 | | 2005-11-28 | 15,78 | 1.312.000 | 16,03 | 15,58 | 15,90 | 00:00:00 | | 2005-11-29 | 15,59 | 1.486.600 | 15,78 | 15,38 | 15,63 | 00:00:00 | | 2005-11-30 | 14,95 | 1.410.300 | 15,41 | 14,92 | 15,40 | 00:00:00 | | 2005-12-01 | 15,62 | 1.813.700 | 15,78 | 15,19 | 15,41 | 00:00:00 | | 2005-12-02 | 15,38 | 2.242.900 | 15,85 | 15,20 | 15,80 | 00:00:00 | | 2005-12-05 | 15,26 | 1.383.900 | 15,47 | 15,12 | 15,42 | 00:00:00 | | 2005-12-06 | 15,62 | 1.764.300 | 15,76 | 15,15 | 15,26 | 00:00:00 | | 2005-12-07 | 16,28 | 3.743.000 | 16,38 | 16,00 | 16,00 | 00:00:00 | | 2005-12-08 | 16,74 | 2.254.400 | 16,76 | 16,38 | 16,40 | 00:00:00 | | 2005-12-09 | 16,63 | 3.129.300 | 17,17 | 16,47 | 16,97 | 00:00:00 | | 2005-12-12 | 16,92 | 4.366.000 | 17,66 | 16,71 | 17,62 | 00:00:00 | | 2005-12-13 | 16,82 | 1.988.800 | 16,93 | 16,59 | 16,78 | 00:00:00 | | 2005-12-14 | 16,36 | 2.288.500 | 17,08 | 16,25 | 16,72 | 00:00:00 | | 2005-12-15 | 16,38 | 1.988.500 | 16,76 | 16,31 | 16,64 | 00:00:00 | | 2005-12-16 | 16,65 | 2.088.900 | 16,73 | 16,38 | 16,41 | 00:00:00 | | 2005-12-19 | 16,84 | 2.022.800 | 17,35 | 16,81 | 17,18 | 00:00:00 | | 2005-12-20 | 16,25 | 1.930.600 | 16,99 | 16,12 | 16,93 | 00:00:00 | | 2005-12-21 | 16,64 | 1.478.000 | 16,64 | 16,19 | 16,26 | 00:00:00 | | 2005-12-22 | 17,10 | 1.437.500 | 17,10 | 16,79 | 16,93 | 00:00:00 | | 2005-12-23 | 17,11 | 875.300 | 17,26 | 16,95 | 16,95 | 00:00:00 | | 2005-12-27 | 17,08 | 884.000 | 17,30 | 16,95 | 17,18 | 00:00:00 | | 2005-12-28 | 17,45 | 944.500 | 17,45 | 17,16 | 17,35 | 00:00:00 | | 2005-12-29 | 17,79 | 892.900 | 17,85 | 17,20 | 17,44 | 00:00:00 | | 2005-12-30 | 17,63 | 778.500 | 18,00 | 17,56 | 17,79 | 00:00:00 | | 2006-01-03 | 19,27 | 2.860.900 | 19,50 | 18,27 | 18,36 | 00:00:00 | | 2006-01-04 | 19,18 | 1.858.000 | 19,25 | 18,91 | 19,05 | 00:00:00 | | 2006-01-05 | 18,66 | 1.760.000 | 18,80 | 18,20 | 18,50 | 00:00:00 | | 2006-01-06 | 19,65 | 1.788.000 | 19,65 | 19,00 | 19,02 | 00:00:00 | | 2006-01-09 | 19,33 | 1.316.100 | 19,56 | 19,05 | 19,38 | 00:00:00 | | 2006-01-10 | 19,20 | 1.442.700 | 19,34 | 18,72 | 19,29 | 00:00:00 | | 2006-01-11 | 19,36 | 958.600 | 19,36 | 18,89 | 19,20 | 00:00:00 | | 2006-01-12 | 18,58 | 1.620.100 | 19,04 | 18,43 | 18,92 | 00:00:00 | | 2006-01-13 | 19,65 | 2.143.000 | 19,76 | 19,14 | 19,22 | 00:00:00 | | 2006-01-17 | 20,04 | 3.007.000 | 20,35 | 19,69 | 20,07 | 00:00:00 | | 2006-01-18 | 19,82 | 3.117.800 | 20,19 | 19,53 | 20,06 | 00:00:00 | | 2006-01-19 | 20,68 | 1.809.500 | 20,88 | 20,24 | 20,64 | 00:00:00 | | 2006-01-20 | 20,31 | 2.887.500 | 21,20 | 20,05 | 21,00 | 00:00:00 | | 2006-01-23 | 20,60 | 2.169.600 | 21,06 | 20,25 | 21,06 | 00:00:00 | | 2006-01-24 | 20,68 | 1.439.900 | 20,84 | 20,10 | 20,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
