|
 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 | | 2000-08-21 | 3,75 | 102.000 | 3,78 | 3,63 | 3,78 | 00:00:00 | | 2000-08-22 | 3,75 | 165.300 | 3,75 | 3,72 | 3,75 | 00:00:00 | | 2000-08-23 | 3,72 | 350.300 | 3,75 | 3,66 | 3,75 | 00:00:00 | | 2000-08-24 | 3,66 | 22.800 | 3,72 | 3,66 | 3,66 | 00:00:00 | | 2000-08-25 | 3,63 | 215.600 | 3,72 | 3,63 | 3,69 | 00:00:00 | | 2000-08-28 | 3,59 | 133.900 | 3,75 | 3,56 | 3,66 | 00:00:00 | | 2000-08-29 | 3,59 | 127.000 | 3,69 | 3,59 | 3,59 | 00:00:00 | | 2000-08-30 | 3,56 | 260.500 | 3,66 | 3,53 | 3,66 | 00:00:00 | | 2000-08-31 | 3,63 | 249.700 | 3,75 | 3,56 | 3,66 | 00:00:00 | | 2000-09-01 | 3,66 | 90.600 | 3,72 | 3,63 | 3,63 | 00:00:00 | | 2000-09-05 | 3,59 | 174.800 | 3,66 | 3,56 | 3,63 | 00:00:00 | | 2000-09-06 | 3,56 | 197.800 | 3,59 | 3,47 | 3,56 | 00:00:00 | | 2000-09-07 | 3,50 | 52.700 | 3,56 | 3,50 | 3,53 | 00:00:00 | | 2000-09-08 | 3,59 | 99.700 | 3,66 | 3,50 | 3,56 | 00:00:00 | | 2000-09-11 | 3,63 | 181.200 | 3,69 | 3,56 | 3,61 | 00:00:00 | | 2000-09-12 | 3,69 | 164.500 | 3,72 | 3,63 | 3,66 | 00:00:00 | | 2000-09-13 | 3,75 | 573.600 | 3,75 | 3,66 | 3,66 | 00:00:00 | | 2000-09-14 | 3,69 | 170.800 | 3,75 | 3,66 | 3,73 | 00:00:00 | | 2000-09-15 | 3,56 | 55.900 | 3,69 | 3,56 | 3,66 | 00:00:00 | | 2000-09-18 | 3,38 | 168.900 | 3,63 | 3,34 | 3,59 | 00:00:00 | | 2000-09-19 | 3,38 | 807.300 | 3,47 | 3,28 | 3,44 | 00:00:00 | | 2000-09-20 | 3,31 | 164.100 | 3,38 | 3,30 | 3,33 | 00:00:00 | | 2000-09-21 | 3,19 | 1.947.700 | 3,19 | 3,03 | 3,13 | 00:00:00 | | 2000-09-22 | 3,00 | 1.351.300 | 3,25 | 2,97 | 3,25 | 00:00:00 | | 2000-09-25 | 3,06 | 622.700 | 3,13 | 3,00 | 3,06 | 00:00:00 | | 2000-09-26 | 3,03 | 1.143.300 | 3,16 | 3,00 | 3,08 | 00:00:00 | | 2000-09-27 | 3,22 | 541.300 | 3,28 | 3,06 | 3,06 | 00:00:00 | | 2000-09-28 | 3,06 | 180.500 | 3,28 | 3,06 | 3,28 | 00:00:00 | | 2000-09-29 | 3,06 | 163.300 | 3,19 | 3,03 | 3,06 | 00:00:00 | | 2000-10-02 | 3,06 | 118.300 | 3,16 | 3,06 | 3,13 | 00:00:00 | | 2000-10-03 | 3,00 | 140.000 | 3,13 | 2,97 | 3,09 | 00:00:00 | | 2000-10-04 | 3,06 | 141.900 | 3,06 | 3,00 | 3,03 | 00:00:00 | | 2000-10-05 | 3,06 | 893.300 | 3,19 | 3,03 | 3,09 | 00:00:00 | | 2000-10-06 | 3,13 | 454.500 | 3,25 | 3,06 | 3,19 | 00:00:00 | | 2000-10-09 | 3,19 | 150.300 | 3,22 | 3,06 | 3,19 | 00:00:00 | | 2000-10-10 | 3,13 | 84.400 | 3,19 | 3,06 | 3,06 | 00:00:00 | | 2000-10-11 | 3,06 | 460.600 | 3,13 | 3,00 | 3,11 | 00:00:00 | | 2000-10-12 | 3,25 | 604.400 | 3,25 | 3,03 | 3,03 | 00:00:00 | | 2000-10-13 | 3,06 | 328.100 | 3,25 | 3,00 | 3,25 | 00:00:00 | | 2000-10-16 | 2,94 | 104.100 | 3,03 | 2,94 | 3,00 | 00:00:00 | | 2000-10-17 | 2,81 | 128.900 | 3,00 | 2,81 | 2,94 | 00:00:00 | | 2000-10-18 | 2,75 | 153.400 | 3,00 | 2,75 | 2,94 | 00:00:00 | | 2000-10-19 | 2,81 | 151.400 | 2,88 | 2,72 | 2,77 | 00:00:00 | | 2000-10-20 | 3,00 | 168.700 | 3,00 | 2,72 | 2,77 | 00:00:00 | | 2000-10-23 | 2,81 | 125.300 | 3,00 | 2,81 | 3,00 | 00:00:00 | | 2000-10-24 | 2,81 | 193.300 | 2,94 | 2,78 | 2,91 | 00:00:00 | | 2000-10-25 | 2,81 | 89.100 | 2,81 | 2,75 | 2,78 | 00:00:00 | | 2000-10-26 | 2,81 | 92.500 | 2,81 | 2,75 | 2,77 | 00:00:00 | | 2000-10-27 | 2,88 | 94.700 | 2,91 | 2,78 | 2,78 | 00:00:00 | | 2000-10-30 | 2,88 | 101.400 | 2,94 | 2,81 | 2,89 | 00:00:00 | | 2000-10-31 | 2,97 | 280.500 | 3,00 | 2,81 | 2,92 | 00:00:00 | | 2000-11-01 | 2,94 | 118.600 | 3,09 | 2,94 | 3,00 | 00:00:00 | | 2000-11-02 | 2,94 | 177.500 | 3,00 | 2,88 | 2,98 | 00:00:00 | | 2000-11-03 | 2,72 | 403.800 | 2,88 | 2,63 | 2,88 | 00:00:00 | | 2000-11-06 | 2,69 | 305.000 | 2,88 | 2,69 | 2,72 | 00:00:00 | | 2000-11-07 | 2,69 | 191.700 | 2,81 | 2,63 | 2,75 | 00:00:00 | | 2000-11-08 | 2,69 | 128.300 | 2,72 | 2,63 | 2,70 | 00:00:00 | | 2000-11-09 | 2,63 | 60.500 | 2,69 | 2,56 | 2,67 | 00:00:00 | | 2000-11-10 | 2,63 | 330.000 | 2,72 | 2,63 | 2,67 | 00:00:00 | | 2000-11-13 | 2,72 | 97.000 | 2,81 | 2,63 | 2,67 | 00:00:00 | | 2000-11-14 | 2,78 | 95.200 | 2,81 | 2,72 | 2,75 | 00:00:00 | | 2000-11-15 | 2,72 | 165.600 | 2,81 | 2,69 | 2,78 | 00:00:00 | | 2000-11-16 | 2,78 | 129.400 | 2,81 | 2,72 | 2,75 | 00:00:00 | | 2000-11-17 | 2,75 | 133.600 | 2,81 | 2,69 | 2,81 | 00:00:00 | | 2000-11-20 | 2,75 | 135.800 | 2,81 | 2,69 | 2,75 | 00:00:00 | | 2000-11-21 | 2,78 | 143.600 | 2,81 | 2,69 | 2,75 | 00:00:00 | | 2000-11-22 | 2,84 | 211.100 | 3,00 | 2,75 | 2,78 | 00:00:00 | | 2000-11-24 | 2,81 | 81.600 | 2,84 | 2,75 | 2,78 | 00:00:00 | | 2000-11-27 | 3,09 | 695.900 | 3,09 | 2,78 | 2,78 | 00:00:00 | | 2000-11-28 | 2,94 | 360.300 | 3,00 | 2,88 | 3,00 | 00:00:00 | | 2000-11-29 | 2,94 | 281.700 | 3,00 | 2,88 | 2,92 | 00:00:00 | | 2000-11-30 | 2,88 | 240.300 | 2,97 | 2,81 | 2,94 | 00:00:00 | | 2000-12-01 | 3,00 | 257.800 | 3,00 | 2,88 | 2,94 | 00:00:00 | | 2000-12-04 | 3,44 | 742.700 | 3,44 | 3,00 | 3,00 | 00:00:00 | | 2000-12-05 | 3,38 | 695.300 | 3,44 | 3,25 | 3,34 | 00:00:00 | | 2000-12-06 | 3,94 | 993.000 | 3,94 | 3,25 | 3,28 | 00:00:00 | | 2000-12-07 | 3,59 | 640.500 | 3,63 | 3,50 | 3,56 | 00:00:00 | | 2000-12-08 | 3,41 | 313.600 | 3,53 | 3,38 | 3,50 | 00:00:00 | | 2000-12-11 | 3,34 | 154.500 | 3,41 | 3,31 | 3,39 | 00:00:00 | | 2000-12-12 | 3,19 | 182.000 | 3,27 | 3,13 | 3,25 | 00:00:00 | | 2000-12-13 | 3,28 | 662.700 | 3,31 | 3,22 | 3,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
