|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 3,28 | 662.700 | 3,31 | 3,22 | 3,27 | 00:00:00 | | 2000-12-14 | 3,28 | 160.600 | 3,31 | 3,25 | 3,28 | 00:00:00 | | 2000-12-15 | 3,28 | 153.300 | 3,28 | 3,25 | 3,28 | 00:00:00 | | 2000-12-18 | 3,25 | 228.000 | 3,31 | 3,25 | 3,27 | 00:00:00 | | 2000-12-19 | 3,38 | 374.100 | 3,44 | 3,25 | 3,25 | 00:00:00 | | 2000-12-20 | 3,63 | 430.200 | 3,69 | 3,50 | 3,50 | 00:00:00 | | 2000-12-21 | 3,59 | 395.800 | 3,69 | 3,47 | 3,69 | 00:00:00 | | 2000-12-22 | 3,72 | 283.300 | 3,75 | 3,59 | 3,63 | 00:00:00 | | 2000-12-26 | 3,66 | 154.100 | 3,75 | 3,59 | 3,61 | 00:00:00 | | 2000-12-27 | 3,56 | 266.600 | 3,63 | 3,50 | 3,56 | 00:00:00 | | 2000-12-28 | 3,50 | 710.200 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2000-12-29 | 3,50 | 366.300 | 3,55 | 3,47 | 3,50 | 00:00:00 | | 2001-01-02 | 3,31 | 570.600 | 3,50 | 3,31 | 3,44 | 00:00:00 | | 2001-01-03 | 3,25 | 329.200 | 3,38 | 3,25 | 3,33 | 00:00:00 | | 2001-01-04 | 3,34 | 124.400 | 3,34 | 3,25 | 3,31 | 00:00:00 | | 2001-01-05 | 3,25 | 100.900 | 3,38 | 3,25 | 3,25 | 00:00:00 | | 2001-01-08 | 3,44 | 145.200 | 3,53 | 3,31 | 3,36 | 00:00:00 | | 2001-01-09 | 3,41 | 84.800 | 3,50 | 3,38 | 3,44 | 00:00:00 | | 2001-01-10 | 3,19 | 263.600 | 3,38 | 3,19 | 3,31 | 00:00:00 | | 2001-01-11 | 3,25 | 113.800 | 3,28 | 3,19 | 3,28 | 00:00:00 | | 2001-01-12 | 3,31 | 342.000 | 3,31 | 3,19 | 3,22 | 00:00:00 | | 2001-01-16 | 3,41 | 380.600 | 3,41 | 3,25 | 3,28 | 00:00:00 | | 2001-01-17 | 3,38 | 343.600 | 3,44 | 3,34 | 3,41 | 00:00:00 | | 2001-01-18 | 3,63 | 618.400 | 3,63 | 3,44 | 3,47 | 00:00:00 | | 2001-01-19 | 3,69 | 664.500 | 3,78 | 3,66 | 3,69 | 00:00:00 | | 2001-01-22 | 3,88 | 624.200 | 3,94 | 3,66 | 3,72 | 00:00:00 | | 2001-01-23 | 3,77 | 821.600 | 3,81 | 3,72 | 3,81 | 00:00:00 | | 2001-01-24 | 3,72 | 182.800 | 3,75 | 3,63 | 3,69 | 00:00:00 | | 2001-01-25 | 3,75 | 110.200 | 3,75 | 3,66 | 3,67 | 00:00:00 | | 2001-01-26 | 3,66 | 221.700 | 3,75 | 3,66 | 3,70 | 00:00:00 | | 2001-01-29 | 3,69 | 262.300 | 3,75 | 3,63 | 3,72 | 00:00:00 | | 2001-01-30 | 3,94 | 444.700 | 3,94 | 3,69 | 3,75 | 00:00:00 | | 2001-01-31 | 3,81 | 590.200 | 3,94 | 3,81 | 3,88 | 00:00:00 | | 2001-02-01 | 4,00 | 773.900 | 4,06 | 3,94 | 3,94 | 00:00:00 | | 2001-02-02 | 4,09 | 670.200 | 4,13 | 3,94 | 4,03 | 00:00:00 | | 2001-02-05 | 3,94 | 308.700 | 3,98 | 3,91 | 3,94 | 00:00:00 | | 2001-02-06 | 3,88 | 133.000 | 3,91 | 3,81 | 3,89 | 00:00:00 | | 2001-02-07 | 4,06 | 267.300 | 4,06 | 3,88 | 3,88 | 00:00:00 | | 2001-02-08 | 3,69 | 668.000 | 4,03 | 3,69 | 4,00 | 00:00:00 | | 2001-02-09 | 3,69 | 283.900 | 3,80 | 3,66 | 3,78 | 00:00:00 | | 2001-02-12 | 3,78 | 139.100 | 3,88 | 3,75 | 3,81 | 00:00:00 | | 2001-02-13 | 3,66 | 592.500 | 3,88 | 3,66 | 3,84 | 00:00:00 | | 2001-02-14 | 3,59 | 130.500 | 3,63 | 3,53 | 3,59 | 00:00:00 | | 2001-02-15 | 3,31 | 267.500 | 3,59 | 3,31 | 3,58 | 00:00:00 | | 2001-02-16 | 3,75 | 585.500 | 3,78 | 3,45 | 3,52 | 00:00:00 | | 2001-02-20 | 3,63 | 348.100 | 3,78 | 3,63 | 3,78 | 00:00:00 | | 2001-02-21 | 3,78 | 218.600 | 3,81 | 3,66 | 3,73 | 00:00:00 | | 2001-02-22 | 3,88 | 867.700 | 3,88 | 3,66 | 3,69 | 00:00:00 | | 2001-02-23 | 3,91 | 1.145.000 | 3,97 | 3,75 | 3,81 | 00:00:00 | | 2001-02-26 | 4,25 | 1.636.100 | 4,75 | 3,88 | 3,94 | 00:00:00 | | 2001-02-27 | 4,38 | 1.137.800 | 4,38 | 4,22 | 4,27 | 00:00:00 | | 2001-02-28 | 4,03 | 690.000 | 4,34 | 4,00 | 4,25 | 00:00:00 | | 2001-03-01 | 4,06 | 1.258.300 | 4,28 | 3,97 | 4,03 | 00:00:00 | | 2001-03-02 | 3,88 | 595.300 | 4,00 | 3,84 | 3,91 | 00:00:00 | | 2001-03-05 | 4,19 | 300.200 | 4,19 | 4,03 | 4,06 | 00:00:00 | | 2001-03-06 | 4,06 | 354.800 | 4,19 | 4,03 | 4,11 | 00:00:00 | | 2001-03-07 | 4,19 | 296.600 | 4,25 | 4,06 | 4,16 | 00:00:00 | | 2001-03-08 | 4,34 | 936.700 | 4,44 | 4,19 | 4,22 | 00:00:00 | | 2001-03-09 | 4,50 | 1.649.200 | 4,50 | 4,31 | 4,50 | 00:00:00 | | 2001-03-12 | 4,50 | 780.900 | 4,50 | 4,25 | 4,50 | 00:00:00 | | 2001-03-13 | 4,25 | 740.300 | 4,31 | 4,13 | 4,20 | 00:00:00 | | 2001-03-14 | 4,03 | 543.900 | 4,13 | 4,00 | 4,13 | 00:00:00 | | 2001-03-15 | 3,88 | 519.200 | 4,00 | 3,81 | 3,97 | 00:00:00 | | 2001-03-16 | 3,63 | 620.200 | 3,84 | 3,59 | 3,75 | 00:00:00 | | 2001-03-19 | 3,59 | 1.367.200 | 3,81 | 3,56 | 3,72 | 00:00:00 | | 2001-03-20 | 3,69 | 271.700 | 3,81 | 3,63 | 3,66 | 00:00:00 | | 2001-03-21 | 3,75 | 255.300 | 3,81 | 3,69 | 3,72 | 00:00:00 | | 2001-03-22 | 3,72 | 333.400 | 3,81 | 3,66 | 3,73 | 00:00:00 | | 2001-03-23 | 3,81 | 258.300 | 3,94 | 3,81 | 3,89 | 00:00:00 | | 2001-03-26 | 3,88 | 152.500 | 3,94 | 3,75 | 3,88 | 00:00:00 | | 2001-03-27 | 3,81 | 265.500 | 3,94 | 3,81 | 3,92 | 00:00:00 | | 2001-03-28 | 3,88 | 261.600 | 3,88 | 3,75 | 3,83 | 00:00:00 | | 2001-03-29 | 3,75 | 342.300 | 3,94 | 3,50 | 3,89 | 00:00:00 | | 2001-03-30 | 3,88 | 277.000 | 3,88 | 3,75 | 3,78 | 00:00:00 | | 2001-04-02 | 3,75 | 163.000 | 3,88 | 3,69 | 3,88 | 00:00:00 | | 2001-04-03 | 3,91 | 580.500 | 3,94 | 3,75 | 3,84 | 00:00:00 | | 2001-04-04 | 4,25 | 375.600 | 4,25 | 3,97 | 4,00 | 00:00:00 | | 2001-04-05 | 4,09 | 341.100 | 4,25 | 4,06 | 4,13 | 00:00:00 | | 2001-04-06 | 4,25 | 253.100 | 4,25 | 4,09 | 4,19 | 00:00:00 | | 2001-04-09 | 4,04 | 197.600 | 4,24 | 4,03 | 4,16 | 00:00:00 | | 2001-04-10 | 4,08 | 172.200 | 4,12 | 3,96 | 4,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
