|
 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 | | 2006-01-24 | 20,68 | 1.439.900 | 20,84 | 20,10 | 20,44 | 00:00:00 | | 2006-01-25 | 21,45 | 2.255.100 | 21,58 | 20,91 | 21,44 | 00:00:00 | | 2006-01-26 | 21,62 | 3.049.600 | 21,85 | 21,44 | 21,68 | 00:00:00 | | 2006-01-27 | 21,76 | 2.030.800 | 22,39 | 21,45 | 22,12 | 00:00:00 | | 2006-01-30 | 22,41 | 1.742.100 | 22,41 | 21,83 | 21,95 | 00:00:00 | | 2006-01-31 | 23,58 | 3.222.400 | 23,95 | 22,92 | 22,98 | 00:00:00 | | 2006-02-01 | 24,02 | 3.177.100 | 24,17 | 23,40 | 24,05 | 00:00:00 | | 2006-02-02 | 23,93 | 2.969.500 | 24,08 | 23,10 | 24,00 | 00:00:00 | | 2006-02-03 | 22,40 | 3.316.400 | 23,43 | 22,16 | 23,32 | 00:00:00 | | 2006-02-06 | 23,83 | 2.172.800 | 23,90 | 22,96 | 22,96 | 00:00:00 | | 2006-02-07 | 21,68 | 4.176.800 | 23,16 | 21,41 | 23,15 | 00:00:00 | | 2006-02-08 | 22,00 | 2.924.900 | 22,32 | 21,41 | 21,97 | 00:00:00 | | 2006-02-09 | 22,86 | 2.068.000 | 23,08 | 22,68 | 22,84 | 00:00:00 | | 2006-02-10 | 22,51 | 5.181.100 | 23,26 | 21,56 | 23,18 | 00:00:00 | | 2006-02-13 | 21,58 | 2.127.900 | 22,50 | 21,17 | 22,34 | 00:00:00 | | 2006-02-14 | 21,64 | 2.362.000 | 22,00 | 21,29 | 21,57 | 00:00:00 | | 2006-02-15 | 20,91 | 2.579.000 | 21,87 | 20,51 | 21,60 | 00:00:00 | | 2006-02-16 | 21,31 | 1.804.000 | 21,60 | 20,85 | 20,91 | 00:00:00 | | 2006-02-17 | 22,58 | 2.481.600 | 22,68 | 22,12 | 22,20 | 00:00:00 | | 2006-02-21 | 22,94 | 2.069.000 | 23,04 | 22,61 | 22,85 | 00:00:00 | | 2006-02-22 | 23,03 | 1.241.800 | 23,18 | 22,64 | 22,94 | 00:00:00 | | 2006-02-23 | 22,54 | 1.530.600 | 23,20 | 22,48 | 23,19 | 00:00:00 | | 2006-02-24 | 23,18 | 1.270.500 | 23,18 | 22,50 | 22,80 | 00:00:00 | | 2006-02-27 | 22,48 | 866.100 | 22,89 | 22,33 | 22,70 | 00:00:00 | | 2006-02-28 | 22,23 | 1.301.000 | 22,63 | 21,78 | 22,36 | 00:00:00 | | 2006-03-01 | 23,20 | 3.068.600 | 23,48 | 22,23 | 22,23 | 00:00:00 | | 2006-03-02 | 21,57 | 11.460.000 | 22,40 | 21,01 | 21,96 | 00:00:00 | | 2006-03-03 | 20,73 | 7.390.200 | 21,05 | 20,57 | 20,80 | 00:00:00 | | 2006-03-06 | 19,65 | 3.950.300 | 20,72 | 19,17 | 20,39 | 00:00:00 | | 2006-03-07 | 19,00 | 3.493.900 | 19,39 | 18,78 | 18,98 | 00:00:00 | | 2006-03-08 | 18,70 | 5.143.800 | 18,95 | 18,16 | 18,55 | 00:00:00 | | 2006-03-09 | 18,71 | 4.129.600 | 19,39 | 18,70 | 19,00 | 00:00:00 | | 2006-03-10 | 19,00 | 2.342.200 | 19,21 | 18,35 | 18,50 | 00:00:00 | | 2006-03-13 | 19,26 | 1.626.000 | 19,62 | 19,09 | 19,25 | 00:00:00 | | 2006-03-14 | 19,80 | 2.012.800 | 19,87 | 19,33 | 19,45 | 00:00:00 | | 2006-03-15 | 20,22 | 1.918.600 | 20,25 | 19,70 | 20,16 | 00:00:00 | | 2006-03-16 | 19,76 | 1.859.600 | 20,14 | 19,56 | 20,12 | 00:00:00 | | 2006-03-17 | 20,01 | 1.475.400 | 20,11 | 19,75 | 20,05 | 00:00:00 | | 2006-03-20 | 19,76 | 1.132.100 | 20,33 | 19,76 | 20,10 | 00:00:00 | | 2006-03-21 | 19,46 | 1.660.600 | 19,94 | 19,13 | 19,77 | 00:00:00 | | 2006-03-22 | 19,72 | 977.600 | 19,87 | 19,56 | 19,68 | 00:00:00 | | 2006-03-23 | 20,00 | 1.568.400 | 20,00 | 19,46 | 19,67 | 00:00:00 | | 2006-03-24 | 20,52 | 2.434.300 | 20,57 | 19,88 | 19,99 | 00:00:00 | | 2006-03-27 | 21,03 | 2.974.100 | 21,35 | 20,62 | 20,75 | 00:00:00 | | 2006-03-28 | 20,31 | 1.295.500 | 20,85 | 20,27 | 20,75 | 00:00:00 | | 2006-03-29 | 21,01 | 1.478.900 | 21,08 | 20,29 | 20,32 | 00:00:00 | | 2006-03-30 | 22,18 | 3.575.800 | 22,27 | 21,50 | 21,62 | 00:00:00 | | 2006-03-31 | 21,98 | 1.648.700 | 22,34 | 21,61 | 21,86 | 00:00:00 | | 2006-04-03 | 22,55 | 2.435.000 | 23,00 | 22,24 | 22,30 | 00:00:00 | | 2006-04-04 | 22,50 | 1.197.800 | 22,90 | 22,32 | 22,55 | 00:00:00 | | 2006-04-05 | 23,02 | 1.815.600 | 23,08 | 22,68 | 22,78 | 00:00:00 | | 2006-04-06 | 23,49 | 2.483.800 | 23,49 | 23,01 | 23,33 | 00:00:00 | | 2006-04-07 | 22,95 | 2.338.300 | 23,11 | 22,41 | 22,77 | 00:00:00 | | 2006-04-10 | 21,89 | 4.405.000 | 23,31 | 21,66 | 23,15 | 00:00:00 | | 2006-04-11 | 21,65 | 3.747.700 | 22,90 | 21,63 | 22,58 | 00:00:00 | | 2006-04-12 | 22,96 | 2.370.100 | 22,96 | 22,25 | 22,29 | 00:00:00 | | 2006-04-13 | 23,18 | 1.821.200 | 23,18 | 22,47 | 22,77 | 00:00:00 | | 2006-04-17 | 24,00 | 1.881.600 | 24,15 | 23,41 | 23,64 | 00:00:00 | | 2006-04-18 | 24,84 | 2.473.600 | 24,99 | 24,23 | 24,45 | 00:00:00 | | 2006-04-19 | 25,90 | 3.227.300 | 25,90 | 24,78 | 24,87 | 00:00:00 | | 2006-04-20 | 23,85 | 6.839.800 | 26,14 | 23,78 | 25,90 | 00:00:00 | | 2006-04-21 | 25,89 | 3.907.800 | 26,20 | 24,43 | 24,75 | 00:00:00 | | 2006-04-24 | 24,97 | 2.589.800 | 25,56 | 24,77 | 25,21 | 00:00:00 | | 2006-04-25 | 25,08 | 2.539.700 | 25,35 | 24,55 | 25,03 | 00:00:00 | | 2006-04-26 | 25,70 | 2.336.300 | 25,89 | 24,84 | 25,09 | 00:00:00 | | 2006-04-27 | 24,43 | 2.417.600 | 25,74 | 24,41 | 24,94 | 00:00:00 | | 2006-04-28 | 25,41 | 2.935.800 | 25,54 | 24,79 | 24,94 | 00:00:00 | | 2006-05-01 | 25,39 | 1.618.900 | 26,05 | 25,28 | 25,95 | 00:00:00 | | 2006-05-02 | 25,74 | 2.211.800 | 25,80 | 24,86 | 25,15 | 00:00:00 | | 2006-05-03 | 25,35 | 1.712.500 | 25,81 | 24,81 | 25,81 | 00:00:00 | | 2006-05-04 | 25,07 | 2.266.800 | 25,23 | 24,51 | 24,68 | 00:00:00 | | 2006-05-05 | 24,20 | 2.767.900 | 25,01 | 23,70 | 24,95 | 00:00:00 | | 2006-05-08 | 23,42 | 3.326.200 | 23,49 | 22,56 | 23,15 | 00:00:00 | | 2006-05-09 | 24,90 | 3.965.600 | 25,17 | 23,62 | 23,63 | 00:00:00 | | 2006-05-10 | 25,40 | 2.811.200 | 25,48 | 24,68 | 24,87 | 00:00:00 | | 2006-05-11 | 26,33 | 4.992.100 | 26,95 | 25,77 | 25,90 | 00:00:00 | | 2006-05-12 | 24,76 | 4.289.800 | 26,43 | 24,34 | 26,25 | 00:00:00 | | 2006-05-15 | 23,20 | 5.496.300 | 23,50 | 22,37 | 22,95 | 00:00:00 | | 2006-05-16 | 22,53 | 4.054.800 | 23,17 | 21,81 | 22,90 | 00:00:00 | | 2006-05-17 | 22,57 | 6.167.200 | 23,73 | 22,21 | 23,12 | 00:00:00 | | 2006-05-18 | 22,47 | 2.915.100 | 23,15 | 22,24 | 22,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
