|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 3,31 | 364.400 | 3,38 | 3,16 | 3,16 | 00:00:00 | | 2000-04-28 | 3,28 | 186.200 | 3,38 | 3,19 | 3,28 | 00:00:00 | | 2000-05-01 | 3,28 | 102.300 | 3,38 | 3,28 | 3,38 | 00:00:00 | | 2000-05-02 | 4,94 | 874.200 | 5,06 | 3,33 | 3,33 | 00:00:00 | | 2000-05-03 | 3,72 | 754.700 | 3,84 | 3,63 | 3,77 | 00:00:00 | | 2000-05-04 | 3,75 | 773.600 | 3,84 | 3,66 | 3,72 | 00:00:00 | | 2000-05-05 | 3,72 | 433.800 | 3,75 | 3,53 | 3,72 | 00:00:00 | | 2000-05-08 | 3,63 | 398.400 | 3,66 | 3,38 | 3,66 | 00:00:00 | | 2000-05-09 | 3,63 | 567.700 | 3,75 | 3,50 | 3,63 | 00:00:00 | | 2000-05-10 | 3,66 | 556.400 | 3,69 | 3,56 | 3,59 | 00:00:00 | | 2000-05-11 | 3,50 | 139.400 | 3,66 | 3,44 | 3,63 | 00:00:00 | | 2000-05-12 | 3,44 | 329.200 | 3,44 | 3,28 | 3,39 | 00:00:00 | | 2000-05-15 | 3,19 | 394.800 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2000-05-16 | 3,34 | 527.000 | 3,38 | 3,19 | 3,25 | 00:00:00 | | 2000-05-17 | 3,22 | 394.700 | 3,28 | 3,19 | 3,28 | 00:00:00 | | 2000-05-18 | 3,44 | 313.700 | 3,56 | 3,19 | 3,28 | 00:00:00 | | 2000-05-19 | 3,19 | 433.800 | 3,47 | 3,19 | 3,41 | 00:00:00 | | 2000-05-22 | 3,34 | 548.600 | 3,50 | 3,25 | 3,38 | 00:00:00 | | 2000-05-23 | 3,41 | 260.600 | 3,44 | 3,31 | 3,41 | 00:00:00 | | 2000-05-24 | 3,31 | 384.700 | 3,41 | 3,19 | 3,41 | 00:00:00 | | 2000-05-25 | 3,41 | 894.200 | 3,75 | 3,31 | 3,34 | 00:00:00 | | 2000-05-26 | 3,56 | 566.300 | 3,66 | 3,41 | 3,44 | 00:00:00 | | 2000-05-30 | 3,88 | 263.900 | 3,88 | 3,56 | 3,56 | 00:00:00 | | 2000-05-31 | 3,94 | 780.500 | 3,94 | 3,66 | 3,75 | 00:00:00 | | 2000-06-01 | 3,75 | 891.600 | 3,84 | 3,69 | 3,72 | 00:00:00 | | 2000-06-02 | 3,81 | 440.200 | 3,88 | 3,75 | 3,81 | 00:00:00 | | 2000-06-05 | 3,84 | 307.300 | 3,94 | 3,81 | 3,94 | 00:00:00 | | 2000-06-06 | 3,75 | 420.500 | 3,97 | 3,75 | 3,84 | 00:00:00 | | 2000-06-07 | 3,78 | 162.500 | 3,81 | 3,69 | 3,81 | 00:00:00 | | 2000-06-08 | 3,75 | 823.600 | 3,78 | 3,63 | 3,75 | 00:00:00 | | 2000-06-09 | 3,69 | 320.300 | 3,72 | 3,63 | 3,69 | 00:00:00 | | 2000-06-12 | 4,06 | 1.725.300 | 4,38 | 3,72 | 3,78 | 00:00:00 | | 2000-06-13 | 3,69 | 1.090.600 | 4,00 | 3,69 | 3,94 | 00:00:00 | | 2000-06-14 | 3,88 | 1.128.700 | 3,97 | 3,69 | 3,72 | 00:00:00 | | 2000-06-15 | 4,06 | 471.900 | 4,06 | 3,78 | 3,94 | 00:00:00 | | 2000-06-16 | 4,03 | 433.100 | 4,06 | 3,97 | 4,06 | 00:00:00 | | 2000-06-19 | 4,06 | 513.100 | 4,19 | 3,94 | 3,97 | 00:00:00 | | 2000-06-20 | 4,19 | 840.000 | 4,19 | 4,03 | 4,13 | 00:00:00 | | 2000-06-21 | 4,06 | 1.064.100 | 4,13 | 3,95 | 4,09 | 00:00:00 | | 2000-06-22 | 3,91 | 201.200 | 4,06 | 3,88 | 4,03 | 00:00:00 | | 2000-06-23 | 3,75 | 245.000 | 3,94 | 3,75 | 3,91 | 00:00:00 | | 2000-06-26 | 3,81 | 244.500 | 3,84 | 3,75 | 3,83 | 00:00:00 | | 2000-06-27 | 3,84 | 177.700 | 3,84 | 3,78 | 3,78 | 00:00:00 | | 2000-06-28 | 3,91 | 347.500 | 3,94 | 3,81 | 3,84 | 00:00:00 | | 2000-06-29 | 3,81 | 1.102.200 | 4,00 | 3,78 | 3,88 | 00:00:00 | | 2000-06-30 | 3,94 | 168.100 | 3,94 | 3,81 | 3,84 | 00:00:00 | | 2000-07-03 | 3,88 | 60.500 | 3,97 | 3,84 | 3,88 | 00:00:00 | | 2000-07-05 | 3,78 | 506.400 | 3,88 | 3,69 | 3,84 | 00:00:00 | | 2000-07-06 | 3,84 | 156.300 | 3,91 | 3,78 | 3,78 | 00:00:00 | | 2000-07-07 | 3,81 | 178.400 | 3,81 | 3,75 | 3,75 | 00:00:00 | | 2000-07-10 | 3,81 | 155.500 | 3,84 | 3,72 | 3,78 | 00:00:00 | | 2000-07-11 | 3,78 | 149.500 | 3,81 | 3,72 | 3,78 | 00:00:00 | | 2000-07-12 | 3,75 | 141.300 | 3,78 | 3,72 | 3,75 | 00:00:00 | | 2000-07-13 | 3,69 | 129.100 | 3,75 | 3,63 | 3,72 | 00:00:00 | | 2000-07-14 | 3,66 | 311.900 | 3,75 | 3,66 | 3,72 | 00:00:00 | | 2000-07-17 | 3,66 | 199.100 | 3,78 | 3,66 | 3,69 | 00:00:00 | | 2000-07-18 | 3,75 | 204.500 | 3,75 | 3,66 | 3,67 | 00:00:00 | | 2000-07-19 | 3,75 | 576.900 | 3,78 | 3,72 | 3,72 | 00:00:00 | | 2000-07-20 | 3,75 | 281.600 | 3,75 | 3,69 | 3,73 | 00:00:00 | | 2000-07-21 | 3,91 | 798.000 | 3,91 | 3,69 | 3,69 | 00:00:00 | | 2000-07-24 | 3,75 | 370.300 | 3,81 | 3,72 | 3,81 | 00:00:00 | | 2000-07-25 | 3,75 | 481.400 | 3,78 | 3,63 | 3,75 | 00:00:00 | | 2000-07-26 | 4,06 | 964.500 | 4,09 | 3,63 | 3,64 | 00:00:00 | | 2000-07-27 | 3,69 | 224.500 | 3,75 | 3,34 | 3,75 | 00:00:00 | | 2000-07-28 | 3,66 | 103.300 | 3,69 | 3,59 | 3,69 | 00:00:00 | | 2000-07-31 | 3,63 | 92.800 | 3,63 | 3,56 | 3,59 | 00:00:00 | | 2000-08-01 | 3,56 | 56.700 | 3,59 | 3,50 | 3,59 | 00:00:00 | | 2000-08-02 | 3,58 | 83.400 | 3,59 | 3,50 | 3,53 | 00:00:00 | | 2000-08-03 | 3,25 | 1.000.600 | 3,59 | 3,13 | 3,58 | 00:00:00 | | 2000-08-04 | 3,38 | 233.600 | 3,44 | 3,34 | 3,41 | 00:00:00 | | 2000-08-07 | 3,44 | 152.500 | 3,55 | 3,38 | 3,53 | 00:00:00 | | 2000-08-08 | 3,19 | 273.100 | 3,50 | 3,19 | 3,38 | 00:00:00 | | 2000-08-09 | 3,31 | 255.200 | 3,31 | 3,19 | 3,28 | 00:00:00 | | 2000-08-10 | 3,41 | 174.500 | 3,44 | 3,25 | 3,38 | 00:00:00 | | 2000-08-11 | 3,63 | 194.400 | 3,66 | 3,47 | 3,55 | 00:00:00 | | 2000-08-14 | 3,63 | 101.300 | 3,63 | 3,50 | 3,59 | 00:00:00 | | 2000-08-15 | 3,72 | 151.700 | 3,72 | 3,56 | 3,56 | 00:00:00 | | 2000-08-16 | 3,81 | 128.100 | 3,81 | 3,69 | 3,70 | 00:00:00 | | 2000-08-17 | 3,78 | 131.900 | 3,81 | 3,72 | 3,81 | 00:00:00 | | 2000-08-18 | 3,69 | 125.300 | 3,75 | 3,63 | 3,72 | 00:00:00 | | 2000-08-21 | 3,75 | 102.000 | 3,78 | 3,63 | 3,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
