|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-09-11 | 4,39 | 4.240.400 | 4,45 | 4,38 | 4,41 | 00:00:00 | | 2017-09-12 | 4,44 | 3.520.979 | 4,46 | 4,34 | 4,39 | 00:00:00 | | 2017-09-13 | 4,28 | 4.650.344 | 4,45 | 4,27 | 4,45 | 00:00:00 | | 2017-09-14 | 4,42 | 4.613.836 | 4,47 | 4,30 | 4,30 | 00:00:00 | | 2017-09-15 | 4,35 | 10.099.124 | 4,46 | 4,34 | 4,44 | 00:00:00 | | 2017-09-18 | 4,27 | 4.181.318 | 4,31 | 4,22 | 4,30 | 00:00:00 | | 2017-09-19 | 4,36 | 3.649.869 | 4,39 | 4,27 | 4,27 | 00:00:00 | | 2017-09-20 | 4,25 | 5.910.270 | 4,50 | 4,21 | 4,38 | 00:00:00 | | 2017-09-21 | 4,27 | 4.782.022 | 4,35 | 4,23 | 4,27 | 00:00:00 | | 2017-09-22 | 4,30 | 3.114.457 | 4,36 | 4,26 | 4,32 | 00:00:00 | | 2017-09-25 | 4,41 | 3.708.001 | 4,45 | 4,25 | 4,27 | 00:00:00 | | 2017-09-26 | 4,33 | 3.233.462 | 4,36 | 4,26 | 4,33 | 00:00:00 | | 2017-09-27 | 4,28 | 3.000.916 | 4,31 | 4,23 | 4,25 | 00:00:00 | | 2017-09-28 | 4,31 | 2.920.493 | 4,35 | 4,24 | 4,27 | 00:00:00 | | 2017-09-29 | 4,31 | 2.036.548 | 4,37 | 4,31 | 4,33 | 00:00:00 | | 2017-10-02 | 4,24 | 2.206.461 | 4,28 | 4,22 | 4,26 | 00:00:00 | | 2017-10-03 | 4,31 | 2.114.567 | 4,34 | 4,20 | 4,23 | 00:00:00 | | 2017-10-04 | 4,31 | 2.007.131 | 4,34 | 4,28 | 4,31 | 00:00:00 | | 2017-10-05 | 4,25 | 2.297.648 | 4,31 | 4,23 | 4,28 | 00:00:00 | | 2017-10-06 | 4,23 | 3.905.186 | 4,27 | 4,15 | 4,21 | 00:00:00 | | 2017-10-09 | 4,21 | 3.474.553 | 4,23 | 4,14 | 4,14 | 00:00:00 | | 2017-10-10 | 4,16 | 2.471.614 | 4,26 | 4,14 | 4,21 | 00:00:00 | | 2017-10-11 | 4,05 | 8.289.257 | 4,20 | 3,96 | 4,19 | 00:00:00 | | 2017-10-12 | 4,02 | 4.299.444 | 4,07 | 3,99 | 4,05 | 00:00:00 | | 2017-10-13 | 4,12 | 4.734.930 | 4,12 | 4,01 | 4,09 | 00:00:00 | | 2017-10-16 | 4,10 | 5.775.253 | 4,24 | 4,07 | 4,22 | 00:00:00 | | 2017-10-17 | 4,13 | 5.707.565 | 4,17 | 4,08 | 4,09 | 00:00:00 | | 2017-10-18 | 4,02 | 8.141.698 | 4,13 | 3,98 | 4,13 | 00:00:00 | | 2017-10-19 | 4,05 | 2.371.582 | 4,11 | 4,03 | 4,08 | 00:00:00 | | 2017-10-20 | 3,97 | 8.680.060 | 4,07 | 3,97 | 4,04 | 00:00:00 | | 2017-10-23 | 3,95 | 6.362.527 | 4,01 | 3,92 | 3,94 | 00:00:00 | | 2017-10-24 | 3,91 | 6.574.724 | 3,96 | 3,88 | 3,94 | 00:00:00 | | 2017-10-25 | 3,97 | 3.526.470 | 3,99 | 3,90 | 3,93 | 00:00:00 | | 2017-10-26 | 3,95 | 5.694.873 | 4,14 | 3,94 | 4,07 | 00:00:00 | | 2017-10-27 | 3,95 | 4.165.876 | 3,98 | 3,88 | 3,94 | 00:00:00 | | 2017-10-30 | 4,01 | 3.758.547 | 4,03 | 3,93 | 3,95 | 00:00:00 | | 2017-10-31 | 3,97 | 3.021.692 | 4,01 | 3,94 | 3,99 | 00:00:00 | | 2017-11-01 | 3,99 | 3.756.168 | 4,04 | 3,94 | 4,00 | 00:00:00 | | 2017-12-08 | 3,76 | 2.528.794 | 3,79 | 3,72 | 3,75 | 00:00:00 | | 2017-12-11 | 3,80 | 5.016.019 | 3,87 | 3,75 | 3,75 | 00:00:00 | | 2017-12-12 | 3,71 | 4.572.921 | 3,74 | 3,68 | 3,72 | 00:00:00 | | 2017-12-13 | 3,83 | 5.691.415 | 3,89 | 3,65 | 3,66 | 00:00:00 | | 2017-12-14 | 3,80 | 4.977.698 | 3,81 | 3,68 | 3,75 | 00:00:00 | | 2017-12-15 | 3,97 | 13.138.261 | 3,99 | 3,89 | 3,95 | 00:00:00 | | 2017-12-18 | 4,05 | 4.664.574 | 4,16 | 4,00 | 4,15 | 00:00:00 | | 2017-12-19 | 3,95 | 4.523.370 | 4,01 | 3,91 | 4,00 | 00:00:00 | | 2017-12-20 | 4,06 | 3.828.723 | 4,09 | 4,00 | 4,04 | 00:00:00 | | 2017-12-21 | 4,01 | 3.610.093 | 4,09 | 3,99 | 4,07 | 00:00:00 | | 2017-12-22 | 4,05 | 1.986.467 | 4,08 | 4,00 | 4,00 | 00:00:00 | | 2017-12-26 | 4,17 | 2.703.811 | 4,17 | 4,02 | 4,09 | 00:00:00 | | 2017-12-27 | 4,31 | 6.900.516 | 4,38 | 4,24 | 4,27 | 00:00:00 | | 2017-12-28 | 4,28 | 3.873.177 | 4,37 | 4,24 | 4,35 | 00:00:00 | | 2017-12-29 | 4,30 | 2.578.400 | 4,35 | 4,25 | 4,31 | 00:00:00 | | 2018-01-02 | 4,42 | 3.443.574 | 4,43 | 4,34 | 4,37 | 00:00:00 | | 2018-01-03 | 4,39 | 6.026.542 | 4,47 | 4,32 | 4,44 | 00:00:00 | | 2018-01-04 | 4,30 | 4.354.138 | 4,34 | 4,24 | 4,32 | 00:00:00 | | 2018-01-05 | 4,31 | 2.210.447 | 4,38 | 4,28 | 4,28 | 00:00:00 | | 2018-01-08 | 4,16 | 3.142.921 | 4,32 | 4,13 | 4,31 | 00:00:00 | | 2018-01-09 | 4,14 | 2.554.787 | 4,18 | 4,12 | 4,14 | 00:00:00 | | 2018-01-10 | 4,17 | 2.202.020 | 4,20 | 4,12 | 4,18 | 00:00:00 | | 2018-01-11 | 4,22 | 3.511.071 | 4,28 | 4,19 | 4,22 | 00:00:00 | | 2018-01-12 | 4,37 | 3.486.496 | 4,38 | 4,27 | 4,28 | 00:00:00 | | 2018-01-16 | 4,30 | 3.315.392 | 4,39 | 4,20 | 4,38 | 00:00:00 | | 2018-01-17 | 4,25 | 2.915.907 | 4,37 | 4,22 | 4,27 | 00:00:00 | | 2018-01-18 | 4,21 | 2.967.018 | 4,33 | 4,18 | 4,30 | 00:00:00 | | 2018-01-19 | 4,15 | 2.083.815 | 4,23 | 4,14 | 4,21 | 00:00:00 | | 2018-01-22 | 4,08 | 3.913.553 | 4,15 | 4,05 | 4,15 | 00:00:00 | | 2018-01-23 | 4,23 | 2.945.060 | 4,26 | 4,06 | 4,09 | 00:00:00 | | 2018-01-24 | 4,38 | 5.214.767 | 4,40 | 4,27 | 4,29 | 00:00:00 | | 2018-01-25 | 4,33 | 5.868.913 | 4,50 | 4,30 | 4,44 | 00:00:00 | | 2018-01-26 | 4,37 | 3.483.301 | 4,54 | 4,34 | 4,51 | 00:00:00 | | 2018-01-29 | 4,20 | 4.245.952 | 4,40 | 4,18 | 4,35 | 00:00:00 | | 2018-01-30 | 4,13 | 3.554.527 | 4,22 | 4,12 | 4,20 | 00:00:00 | | 2018-01-31 | 4,28 | 3.970.238 | 4,33 | 4,17 | 4,20 | 00:00:00 | | 2018-02-01 | 4,31 | 2.819.459 | 4,34 | 4,21 | 4,23 | 00:00:00 | | 2018-02-02 | 4,15 | 5.029.297 | 4,28 | 4,13 | 4,24 | 00:00:00 | | 2018-02-05 | 4,24 | 5.547.624 | 4,28 | 4,07 | 4,13 | 00:00:00 | | 2018-02-06 | 4,14 | 5.118.554 | 4,29 | 4,14 | 4,19 | 00:00:00 | | 2018-02-07 | 4,08 | 3.788.529 | 4,18 | 4,05 | 4,08 | 00:00:00 | | 2018-02-08 | 3,93 | 7.158.080 | 4,06 | 3,89 | 3,94 | 00:00:00 | | 2018-02-09 | 3,82 | 8.630.014 | 3,88 | 3,76 | 3,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
