|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-13 | 2,30 | 1.616.800 | 2,34 | 2,28 | 2,28 | 00:00:00 | | 2015-11-19 | 2,56 | 9.714.000 | 2,65 | 2,17 | 2,17 | 00:00:00 | | 2015-11-20 | 2,50 | 5.393.700 | 2,59 | 2,42 | 2,58 | 00:00:00 | | 2015-11-23 | 2,37 | 2.582.100 | 2,45 | 2,36 | 2,44 | 00:00:00 | | 2015-11-27 | 2,42 | 1.706.700 | 2,52 | 2,37 | 2,38 | 00:00:00 | | 2015-12-01 | 2,55 | 4.864.800 | 2,61 | 2,41 | 2,46 | 00:00:00 | | 2015-12-02 | 2,41 | 3.080.300 | 2,51 | 2,39 | 2,49 | 00:00:00 | | 2015-12-07 | 2,49 | 4.328.200 | 2,58 | 2,47 | 2,52 | 00:00:00 | | 2015-12-11 | 2,74 | 7.389.000 | 2,84 | 2,72 | 2,77 | 00:00:00 | | 2015-12-14 | 2,63 | 6.144.800 | 2,73 | 2,60 | 2,72 | 00:00:00 | | 2015-12-17 | 2,64 | 4.269.600 | 2,71 | 2,59 | 2,64 | 00:00:00 | | 2015-12-18 | 2,65 | 6.195.000 | 2,73 | 2,61 | 2,62 | 00:00:00 | | 2015-12-21 | 2,75 | 3.565.900 | 2,85 | 2,73 | 2,78 | 00:00:00 | | 2015-12-22 | 2,80 | 2.945.600 | 2,85 | 2,70 | 2,71 | 00:00:00 | | 2015-12-23 | 2,86 | 2.705.400 | 2,89 | 2,80 | 2,80 | 00:00:00 | | 2015-12-24 | 2,93 | 894.700 | 2,93 | 2,89 | 2,89 | 00:00:00 | | 2015-12-28 | 2,70 | 1.915.600 | 2,78 | 2,68 | 2,76 | 00:00:00 | | 2015-12-29 | 2,80 | 1.954.100 | 2,82 | 2,72 | 2,79 | 00:00:00 | | 2015-12-30 | 2,76 | 1.902.000 | 2,77 | 2,67 | 2,69 | 00:00:00 | | 2016-01-05 | 2,86 | 3.270.000 | 2,97 | 2,83 | 2,89 | 00:00:00 | | 2016-01-06 | 3,00 | 3.933.400 | 3,01 | 2,91 | 2,91 | 00:00:00 | | 2016-01-11 | 3,16 | 5.387.500 | 3,27 | 3,13 | 3,21 | 00:00:00 | | 2016-01-14 | 3,00 | 4.928.400 | 3,09 | 2,89 | 3,07 | 00:00:00 | | 2016-01-15 | 3,14 | 4.642.600 | 3,23 | 3,01 | 3,23 | 00:00:00 | | 2016-01-25 | 3,23 | 5.350.800 | 3,23 | 3,04 | 3,07 | 00:00:00 | | 2016-01-26 | 3,48 | 7.727.200 | 3,55 | 3,40 | 3,40 | 00:00:00 | | 2016-01-27 | 3,53 | 4.211.000 | 3,56 | 3,44 | 3,47 | 00:00:00 | | 2016-01-28 | 3,26 | 6.853.000 | 3,41 | 3,26 | 3,41 | 00:00:00 | | 2016-01-29 | 3,40 | 7.301.400 | 3,40 | 3,19 | 3,26 | 00:00:00 | | 2016-02-01 | 3,58 | 5.688.500 | 3,64 | 3,41 | 3,42 | 00:00:00 | | 2016-02-09 | 3,98 | 7.428.800 | 4,28 | 3,96 | 4,21 | 00:00:00 | | 2016-02-10 | 4,05 | 7.807.900 | 4,07 | 3,74 | 4,00 | 00:00:00 | | 2016-02-11 | 4,50 | 10.030.500 | 4,60 | 4,22 | 4,48 | 00:00:00 | | 2016-02-16 | 4,14 | 10.634.100 | 4,40 | 4,00 | 4,22 | 00:00:00 | | 2016-02-19 | 3,97 | 5.398.300 | 4,11 | 3,92 | 3,93 | 00:00:00 | | 2016-02-23 | 4,04 | 8.707.800 | 4,11 | 3,86 | 3,88 | 00:00:00 | | 2016-02-24 | 4,09 | 7.447.200 | 4,32 | 4,05 | 4,14 | 00:00:00 | | 2016-03-01 | 3,91 | 6.476.800 | 4,23 | 3,91 | 4,20 | 00:00:00 | | 2016-03-02 | 4,05 | 7.263.400 | 4,13 | 3,84 | 3,91 | 00:00:00 | | 2016-03-03 | 4,24 | 8.330.800 | 4,28 | 3,93 | 3,95 | 00:00:00 | | 2016-03-04 | 4,10 | 9.324.300 | 4,43 | 4,06 | 4,19 | 00:00:00 | | 2016-03-07 | 4,30 | 6.717.100 | 4,38 | 4,14 | 4,14 | 00:00:00 | | 2016-03-08 | 4,10 | 8.042.400 | 4,38 | 4,07 | 4,33 | 00:00:00 | | 2016-03-09 | 4,06 | 6.690.800 | 4,14 | 3,86 | 3,96 | 00:00:00 | | 2016-03-17 | 3,94 | 14.918.700 | 4,30 | 3,91 | 4,28 | 00:00:00 | | 2016-03-18 | 3,76 | 18.551.200 | 3,89 | 3,70 | 3,81 | 00:00:00 | | 2016-03-21 | 3,84 | 7.339.400 | 3,91 | 3,75 | 3,78 | 00:00:00 | | 2016-03-24 | 3,64 | 6.861.100 | 3,66 | 3,53 | 3,58 | 00:00:00 | | 2016-04-04 | 3,63 | 7.198.100 | 3,91 | 3,62 | 3,90 | 00:00:00 | | 2016-04-05 | 3,83 | 8.184.700 | 3,91 | 3,71 | 3,89 | 00:00:00 | | 2016-04-06 | 3,80 | 8.851.200 | 3,93 | 3,76 | 3,90 | 00:00:00 | | 2016-04-08 | 4,16 | 6.129.700 | 4,17 | 3,91 | 3,92 | 00:00:00 | | 2016-04-11 | 4,36 | 5.318.000 | 4,39 | 4,21 | 4,22 | 00:00:00 | | 2016-04-12 | 4,25 | 5.543.700 | 4,34 | 4,15 | 4,33 | 00:00:00 | | 2016-04-15 | 4,08 | 3.661.800 | 4,11 | 3,92 | 3,97 | 00:00:00 | | 2016-04-18 | 4,04 | 4.062.100 | 4,12 | 3,95 | 4,05 | 00:00:00 | | 2016-04-28 | 4,38 | 5.540.700 | 4,42 | 4,16 | 4,21 | 00:00:00 | | 2016-04-29 | 4,70 | 8.585.100 | 4,70 | 4,43 | 4,43 | 00:00:00 | | 2016-05-05 | 4,33 | 5.491.600 | 4,37 | 4,20 | 4,26 | 00:00:00 | | 2016-05-06 | 4,62 | 5.937.800 | 4,68 | 4,39 | 4,47 | 00:00:00 | | 2016-05-09 | 4,13 | 6.416.800 | 4,39 | 4,13 | 4,39 | 00:00:00 | | 2016-05-10 | 4,28 | 4.571.100 | 4,29 | 4,04 | 4,09 | 00:00:00 | | 2016-05-11 | 4,36 | 5.366.100 | 4,47 | 4,18 | 4,34 | 00:00:00 | | 2016-05-16 | 4,35 | 4.487.700 | 4,44 | 4,26 | 4,38 | 00:00:00 | | 2016-05-17 | 4,31 | 4.494.500 | 4,34 | 4,18 | 4,20 | 00:00:00 | | 2016-05-18 | 3,88 | 7.184.100 | 4,30 | 3,88 | 4,18 | 00:00:00 | | 2016-05-23 | 3,98 | 4.524.700 | 4,09 | 3,92 | 3,95 | 00:00:00 | | 2016-06-03 | 4,21 | 9.827.700 | 4,23 | 4,02 | 4,02 | 00:00:00 | | 2016-06-07 | 4,10 | 4.117.800 | 4,21 | 4,07 | 4,13 | 00:00:00 | | 2016-06-08 | 4,41 | 6.615.000 | 4,45 | 4,29 | 4,30 | 00:00:00 | | 2016-06-13 | 4,22 | 7.476.300 | 4,49 | 4,14 | 4,46 | 00:00:00 | | 2016-06-16 | 4,25 | 12.918.900 | 4,74 | 4,25 | 4,58 | 00:00:00 | | 2016-06-17 | 4,31 | 22.295.700 | 4,43 | 4,19 | 4,25 | 00:00:00 | | 2016-06-28 | 4,43 | 4.541.600 | 4,61 | 4,42 | 4,53 | 00:00:00 | | 2016-06-29 | 4,91 | 8.140.300 | 4,96 | 4,62 | 4,68 | 00:00:00 | | 2016-07-05 | 5,27 | 5.487.100 | 5,37 | 5,17 | 5,36 | 00:00:00 | | 2016-07-06 | 5,48 | 6.190.900 | 5,56 | 5,39 | 5,49 | 00:00:00 | | 2016-07-07 | 5,34 | 5.960.300 | 5,48 | 5,32 | 5,47 | 00:00:00 | | 2016-07-19 | 5,88 | 4.310.300 | 6,05 | 5,87 | 6,03 | 00:00:00 | | 2016-07-20 | 5,57 | 9.034.200 | 5,93 | 5,53 | 5,89 | 00:00:00 | | 2016-07-25 | 5,47 | 6.549.700 | 5,80 | 5,42 | 5,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
