|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-18 | 22,47 | 2.915.100 | 23,15 | 22,24 | 22,77 | 00:00:00 | | 2006-05-19 | 21,33 | 6.882.600 | 22,28 | 19,90 | 22,28 | 00:00:00 | | 2006-05-22 | 20,55 | 5.975.400 | 20,70 | 19,27 | 20,16 | 00:00:00 | | 2006-05-23 | 20,69 | 2.873.700 | 21,55 | 20,61 | 20,96 | 00:00:00 | | 2006-05-24 | 19,82 | 3.385.300 | 20,53 | 19,46 | 19,98 | 00:00:00 | | 2006-05-25 | 21,09 | 2.280.000 | 21,18 | 20,15 | 20,30 | 00:00:00 | | 2006-05-26 | 21,28 | 1.774.000 | 21,49 | 20,52 | 21,20 | 00:00:00 | | 2006-05-30 | 20,69 | 2.753.500 | 22,23 | 20,60 | 21,67 | 00:00:00 | | 2006-05-31 | 21,91 | 4.263.500 | 22,15 | 21,55 | 21,69 | 00:00:00 | | 2006-06-01 | 21,30 | 3.245.400 | 21,37 | 20,19 | 20,25 | 00:00:00 | | 2006-06-02 | 21,02 | 2.679.400 | 21,32 | 20,75 | 21,30 | 00:00:00 | | 2006-06-05 | 20,59 | 1.990.100 | 21,50 | 20,56 | 21,25 | 00:00:00 | | 2006-06-06 | 19,58 | 3.145.100 | 19,98 | 19,33 | 19,88 | 00:00:00 | | 2006-06-07 | 19,13 | 3.264.900 | 19,81 | 18,81 | 18,88 | 00:00:00 | | 2006-06-08 | 18,46 | 5.514.800 | 18,51 | 17,36 | 18,20 | 00:00:00 | | 2006-06-09 | 18,25 | 2.568.800 | 18,87 | 18,02 | 18,50 | 00:00:00 | | 2006-06-12 | 17,69 | 2.092.200 | 18,71 | 17,69 | 18,57 | 00:00:00 | | 2006-06-13 | 16,46 | 5.809.900 | 17,11 | 16,16 | 16,52 | 00:00:00 | | 2006-06-14 | 16,94 | 3.435.500 | 17,31 | 16,44 | 16,70 | 00:00:00 | | 2006-06-15 | 17,94 | 3.954.200 | 18,02 | 17,11 | 17,35 | 00:00:00 | | 2006-06-16 | 18,09 | 4.129.400 | 18,43 | 17,56 | 18,08 | 00:00:00 | | 2006-06-19 | 17,28 | 1.799.800 | 17,92 | 17,26 | 17,79 | 00:00:00 | | 2006-06-20 | 18,07 | 2.201.700 | 18,22 | 17,45 | 17,53 | 00:00:00 | | 2006-06-21 | 19,51 | 4.190.200 | 19,54 | 18,07 | 18,07 | 00:00:00 | | 2006-06-22 | 20,35 | 5.222.900 | 20,83 | 19,65 | 19,65 | 00:00:00 | | 2006-06-23 | 20,40 | 2.649.900 | 20,68 | 19,30 | 19,39 | 00:00:00 | | 2006-06-26 | 20,99 | 2.901.000 | 20,99 | 20,54 | 20,81 | 00:00:00 | | 2006-06-27 | 20,58 | 3.666.200 | 21,09 | 20,56 | 20,85 | 00:00:00 | | 2006-06-28 | 20,72 | 2.034.500 | 21,05 | 20,50 | 20,84 | 00:00:00 | | 2006-06-29 | 22,50 | 2.755.700 | 22,51 | 20,89 | 20,89 | 00:00:00 | | 2006-06-30 | 22,90 | 2.292.800 | 23,01 | 22,54 | 22,96 | 00:00:00 | | 2006-07-03 | 23,89 | 1.146.100 | 23,89 | 23,27 | 23,49 | 00:00:00 | | 2006-07-05 | 23,15 | 3.366.600 | 23,93 | 22,83 | 23,92 | 00:00:00 | | 2006-07-06 | 23,63 | 2.153.400 | 23,69 | 23,11 | 23,29 | 00:00:00 | | 2006-07-07 | 23,51 | 2.537.100 | 24,48 | 23,40 | 23,63 | 00:00:00 | | 2006-07-10 | 23,58 | 1.758.900 | 23,86 | 23,19 | 23,33 | 00:00:00 | | 2006-07-11 | 24,10 | 1.561.100 | 24,10 | 23,51 | 23,76 | 00:00:00 | | 2006-07-12 | 23,90 | 2.837.100 | 24,48 | 23,63 | 24,11 | 00:00:00 | | 2006-07-13 | 22,95 | 2.174.600 | 23,70 | 22,67 | 23,48 | 00:00:00 | | 2006-07-14 | 23,14 | 1.468.900 | 23,35 | 22,79 | 23,20 | 00:00:00 | | 2006-07-17 | 23,35 | 3.095.000 | 23,71 | 23,20 | 23,26 | 00:00:00 | | 2006-07-18 | 22,70 | 2.330.600 | 23,57 | 22,39 | 23,47 | 00:00:00 | | 2006-07-19 | 23,50 | 2.870.300 | 23,50 | 22,36 | 22,45 | 00:00:00 | | 2006-07-20 | 22,12 | 2.111.900 | 23,19 | 22,12 | 23,02 | 00:00:00 | | 2006-07-21 | 20,61 | 4.518.200 | 22,13 | 20,61 | 22,12 | 00:00:00 | | 2006-07-24 | 20,89 | 2.914.500 | 20,94 | 20,01 | 20,30 | 00:00:00 | | 2006-07-25 | 21,04 | 2.157.700 | 21,23 | 20,26 | 20,75 | 00:00:00 | | 2006-07-26 | 21,13 | 1.943.000 | 21,33 | 20,43 | 20,57 | 00:00:00 | | 2006-07-27 | 20,45 | 2.113.500 | 21,52 | 20,31 | 21,45 | 00:00:00 | | 2006-07-28 | 21,19 | 1.338.100 | 21,28 | 20,65 | 20,76 | 00:00:00 | | 2006-07-31 | 20,85 | 1.335.700 | 21,19 | 20,76 | 21,00 | 00:00:00 | | 2006-08-01 | 21,74 | 1.932.900 | 21,80 | 20,71 | 20,90 | 00:00:00 | | 2006-08-02 | 22,81 | 2.352.300 | 22,90 | 21,61 | 22,16 | 00:00:00 | | 2006-08-03 | 21,73 | 2.279.200 | 22,25 | 21,50 | 22,20 | 00:00:00 | | 2006-08-04 | 21,14 | 1.754.400 | 22,10 | 21,07 | 22,00 | 00:00:00 | | 2006-08-07 | 21,37 | 905.600 | 21,80 | 21,21 | 21,33 | 00:00:00 | | 2006-08-08 | 21,10 | 1.681.700 | 21,54 | 20,96 | 21,20 | 00:00:00 | | 2006-08-09 | 21,46 | 1.733.500 | 21,90 | 21,16 | 21,60 | 00:00:00 | | 2006-08-10 | 21,38 | 1.271.900 | 21,50 | 21,04 | 21,36 | 00:00:00 | | 2006-08-11 | 20,65 | 1.714.700 | 21,61 | 20,48 | 21,46 | 00:00:00 | | 2006-08-14 | 19,99 | 2.157.400 | 20,40 | 19,87 | 20,09 | 00:00:00 | | 2006-08-15 | 20,12 | 2.079.700 | 20,25 | 19,86 | 19,91 | 00:00:00 | | 2006-08-16 | 20,15 | 2.510.200 | 20,54 | 20,07 | 20,33 | 00:00:00 | | 2006-08-17 | 19,56 | 2.118.000 | 20,27 | 19,36 | 20,10 | 00:00:00 | | 2006-08-18 | 19,33 | 2.749.800 | 19,40 | 18,72 | 19,25 | 00:00:00 | | 2006-08-21 | 20,53 | 2.169.400 | 20,67 | 19,64 | 19,68 | 00:00:00 | | 2006-08-22 | 20,57 | 1.536.400 | 20,86 | 20,24 | 20,39 | 00:00:00 | | 2006-08-23 | 20,50 | 1.399.700 | 21,07 | 20,29 | 20,92 | 00:00:00 | | 2006-08-24 | 20,26 | 1.176.700 | 20,82 | 20,19 | 20,63 | 00:00:00 | | 2006-08-25 | 20,44 | 826.700 | 20,75 | 20,31 | 20,39 | 00:00:00 | | 2006-08-28 | 19,88 | 1.229.400 | 20,25 | 19,80 | 20,20 | 00:00:00 | | 2006-08-29 | 19,83 | 1.650.000 | 19,89 | 19,27 | 19,82 | 00:00:00 | | 2006-08-30 | 20,13 | 1.711.700 | 20,25 | 19,80 | 20,20 | 00:00:00 | | 2006-08-31 | 19,88 | 2.015.800 | 20,10 | 19,53 | 20,10 | 00:00:00 | | 2006-09-01 | 20,33 | 1.527.600 | 20,75 | 19,75 | 20,04 | 00:00:00 | | 2006-09-05 | 21,96 | 3.139.100 | 22,05 | 21,00 | 21,05 | 00:00:00 | | 2006-09-06 | 21,64 | 1.707.600 | 22,11 | 21,55 | 21,60 | 00:00:00 | | 2006-09-07 | 20,51 | 2.250.000 | 21,03 | 20,39 | 20,78 | 00:00:00 | | 2006-09-08 | 19,60 | 2.541.500 | 20,10 | 19,50 | 19,88 | 00:00:00 | | 2006-09-11 | 18,18 | 4.129.000 | 18,71 | 18,12 | 18,50 | 00:00:00 | | 2006-09-12 | 17,91 | 3.619.700 | 18,27 | 17,63 | 17,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
