|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-12 | 11,94 | 4.678.800 | 12,23 | 11,94 | 12,13 | 00:00:00 | | 2010-03-15 | 11,96 | 3.030.200 | 12,04 | 11,82 | 12,00 | 00:00:00 | | 2010-03-16 | 12,34 | 4.128.200 | 12,35 | 12,12 | 12,24 | 00:00:00 | | 2010-03-17 | 12,44 | 4.653.300 | 12,56 | 12,35 | 12,44 | 00:00:00 | | 2010-03-18 | 12,52 | 4.457.000 | 12,64 | 12,33 | 12,46 | 00:00:00 | | 2010-03-19 | 12,30 | 8.284.300 | 12,54 | 12,22 | 12,49 | 00:00:00 | | 2010-03-22 | 12,45 | 3.976.200 | 12,46 | 12,05 | 12,13 | 00:00:00 | | 2010-03-23 | 12,49 | 4.530.600 | 12,60 | 12,29 | 12,39 | 00:00:00 | | 2010-03-24 | 12,12 | 6.995.100 | 12,31 | 12,09 | 12,21 | 00:00:00 | | 2010-03-25 | 11,97 | 5.947.100 | 12,29 | 11,96 | 12,21 | 00:00:00 | | 2010-03-26 | 12,15 | 7.122.600 | 12,27 | 11,91 | 12,03 | 00:00:00 | | 2010-03-29 | 12,31 | 4.554.800 | 12,42 | 12,18 | 12,22 | 00:00:00 | | 2010-03-30 | 12,31 | 4.007.400 | 12,45 | 12,15 | 12,43 | 00:00:00 | | 2010-03-31 | 12,62 | 5.500.900 | 12,71 | 12,43 | 12,45 | 00:00:00 | | 2010-04-01 | 12,83 | 5.922.200 | 12,87 | 12,62 | 12,68 | 00:00:00 | | 2010-04-05 | 12,99 | 7.370.700 | 13,12 | 12,74 | 12,88 | 00:00:00 | | 2010-04-06 | 13,08 | 4.584.500 | 13,25 | 12,83 | 12,90 | 00:00:00 | | 2010-04-07 | 13,23 | 6.254.500 | 13,28 | 13,02 | 13,07 | 00:00:00 | | 2010-04-08 | 13,10 | 4.385.200 | 13,21 | 13,06 | 13,16 | 00:00:00 | | 2010-04-09 | 13,27 | 4.627.400 | 13,36 | 13,12 | 13,24 | 00:00:00 | | 2010-04-12 | 13,04 | 4.180.600 | 13,26 | 13,00 | 13,22 | 00:00:00 | | 2010-04-13 | 12,87 | 5.349.700 | 13,02 | 12,68 | 13,00 | 00:00:00 | | 2010-04-14 | 13,11 | 3.576.700 | 13,18 | 12,93 | 13,03 | 00:00:00 | | 2010-04-15 | 13,04 | 4.575.300 | 13,20 | 12,95 | 12,98 | 00:00:00 | | 2010-04-16 | 12,57 | 8.503.300 | 12,92 | 12,28 | 12,88 | 00:00:00 | | 2010-04-19 | 12,60 | 5.106.700 | 12,64 | 12,41 | 12,56 | 00:00:00 | | 2010-04-20 | 12,55 | 2.603.000 | 12,80 | 12,53 | 12,73 | 00:00:00 | | 2010-04-21 | 12,77 | 4.176.800 | 12,85 | 12,64 | 12,68 | 00:00:00 | | 2010-04-22 | 12,90 | 5.194.400 | 12,92 | 12,59 | 12,70 | 00:00:00 | | 2010-04-23 | 13,14 | 3.636.200 | 13,19 | 12,73 | 12,77 | 00:00:00 | | 2010-04-26 | 13,00 | 3.932.200 | 13,20 | 12,93 | 13,15 | 00:00:00 | | 2010-04-27 | 13,05 | 7.411.100 | 13,17 | 12,70 | 12,82 | 00:00:00 | | 2010-04-28 | 13,28 | 9.421.800 | 13,39 | 12,82 | 12,91 | 00:00:00 | | 2010-04-29 | 13,26 | 5.864.100 | 13,45 | 13,17 | 13,25 | 00:00:00 | | 2010-04-30 | 13,44 | 7.310.000 | 13,54 | 13,24 | 13,34 | 00:00:00 | | 2010-05-03 | 13,22 | 3.949.500 | 13,52 | 13,15 | 13,45 | 00:00:00 | | 2010-05-04 | 13,22 | 7.014.200 | 13,33 | 12,85 | 13,33 | 00:00:00 | | 2010-05-05 | 13,11 | 7.085.400 | 13,27 | 12,81 | 12,88 | 00:00:00 | | 2010-05-06 | 13,14 | 12.887.500 | 13,33 | 12,71 | 12,93 | 00:00:00 | | 2010-05-07 | 12,58 | 13.257.200 | 13,06 | 12,49 | 12,88 | 00:00:00 | | 2010-05-10 | 12,96 | 7.570.400 | 12,99 | 12,70 | 12,77 | 00:00:00 | | 2010-05-11 | 13,75 | 11.958.600 | 13,87 | 13,37 | 13,47 | 00:00:00 | | 2010-05-12 | 13,88 | 10.198.700 | 14,01 | 13,73 | 13,93 | 00:00:00 | | 2010-05-13 | 13,75 | 5.607.800 | 14,19 | 13,65 | 13,85 | 00:00:00 | | 2010-05-14 | 13,85 | 7.039.800 | 13,98 | 13,48 | 13,94 | 00:00:00 | | 2010-05-17 | 13,59 | 8.059.600 | 13,84 | 13,48 | 13,78 | 00:00:00 | | 2010-05-18 | 13,26 | 7.646.500 | 13,58 | 13,05 | 13,46 | 00:00:00 | | 2010-05-19 | 12,99 | 10.233.400 | 13,07 | 12,58 | 13,00 | 00:00:00 | | 2010-05-20 | 12,65 | 9.511.000 | 12,99 | 12,49 | 12,58 | 00:00:00 | | 2010-05-21 | 12,59 | 6.974.900 | 12,77 | 12,16 | 12,16 | 00:00:00 | | 2010-05-24 | 12,62 | 3.646.200 | 12,95 | 12,59 | 12,84 | 00:00:00 | | 2010-05-25 | 13,17 | 7.028.100 | 13,18 | 12,64 | 12,74 | 00:00:00 | | 2010-05-26 | 13,46 | 8.488.300 | 13,72 | 13,22 | 13,34 | 00:00:00 | | 2010-05-27 | 13,80 | 5.706.000 | 13,83 | 13,46 | 13,50 | 00:00:00 | | 2010-05-28 | 13,75 | 4.670.400 | 13,80 | 13,58 | 13,62 | 00:00:00 | | 2010-06-01 | 13,71 | 4.543.600 | 14,08 | 13,71 | 13,82 | 00:00:00 | | 2010-06-02 | 13,96 | 2.703.900 | 13,96 | 13,63 | 13,81 | 00:00:00 | | 2010-06-03 | 13,57 | 5.000.500 | 13,99 | 13,46 | 13,99 | 00:00:00 | | 2010-06-04 | 13,18 | 6.501.200 | 13,50 | 13,11 | 13,42 | 00:00:00 | | 2010-06-07 | 13,61 | 7.033.000 | 13,80 | 13,14 | 13,25 | 00:00:00 | | 2010-06-08 | 13,51 | 7.447.300 | 13,71 | 13,40 | 13,48 | 00:00:00 | | 2010-06-09 | 13,43 | 4.212.800 | 13,65 | 13,32 | 13,47 | 00:00:00 | | 2010-06-10 | 13,48 | 3.761.200 | 13,59 | 13,28 | 13,35 | 00:00:00 | | 2010-06-11 | 13,42 | 3.098.600 | 13,52 | 13,32 | 13,32 | 00:00:00 | | 2010-06-14 | 13,36 | 3.816.100 | 13,54 | 13,31 | 13,47 | 00:00:00 | | 2010-06-15 | 13,74 | 3.098.300 | 13,76 | 13,50 | 13,54 | 00:00:00 | | 2010-06-16 | 13,78 | 2.716.900 | 13,88 | 13,55 | 13,55 | 00:00:00 | | 2010-06-17 | 14,15 | 4.025.900 | 14,26 | 14,01 | 14,01 | 00:00:00 | | 2010-06-18 | 14,04 | 4.401.400 | 14,33 | 14,03 | 14,30 | 00:00:00 | | 2010-06-21 | 13,59 | 5.287.500 | 14,02 | 13,52 | 13,97 | 00:00:00 | | 2010-06-22 | 13,40 | 3.398.000 | 13,68 | 13,36 | 13,59 | 00:00:00 | | 2010-06-23 | 13,55 | 4.842.300 | 13,68 | 13,33 | 13,56 | 00:00:00 | | 2010-06-24 | 13,47 | 4.415.500 | 13,74 | 13,41 | 13,46 | 00:00:00 | | 2010-06-25 | 14,02 | 5.103.000 | 14,11 | 13,61 | 13,66 | 00:00:00 | | 2010-06-28 | 13,78 | 4.669.900 | 14,22 | 13,78 | 13,95 | 00:00:00 | | 2010-06-29 | 13,50 | 3.563.200 | 13,77 | 13,44 | 13,66 | 00:00:00 | | 2010-06-30 | 13,37 | 3.799.100 | 13,72 | 13,34 | 13,45 | 00:00:00 | | 2010-07-01 | 12,79 | 5.864.600 | 13,34 | 12,55 | 13,27 | 00:00:00 | | 2010-07-02 | 12,83 | 6.154.900 | 13,13 | 12,82 | 13,03 | 00:00:00 | | 2010-07-06 | 12,71 | 3.985.400 | 13,06 | 12,62 | 13,05 | 00:00:00 | | 2010-07-07 | 13,15 | 3.506.600 | 13,15 | 12,81 | 12,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
