|
 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 | | 2001-04-10 | 4,08 | 172.200 | 4,12 | 3,96 | 4,05 | 00:00:00 | | 2001-04-11 | 4,12 | 139.400 | 4,12 | 4,03 | 4,10 | 00:00:00 | | 2001-04-12 | 4,21 | 467.700 | 4,21 | 4,03 | 4,12 | 00:00:00 | | 2001-04-16 | 4,32 | 270.100 | 4,38 | 4,20 | 4,21 | 00:00:00 | | 2001-04-17 | 4,12 | 166.500 | 4,21 | 4,12 | 4,19 | 00:00:00 | | 2001-04-18 | 4,14 | 302.100 | 4,15 | 3,96 | 4,15 | 00:00:00 | | 2001-04-19 | 4,24 | 141.800 | 4,25 | 4,11 | 4,18 | 00:00:00 | | 2001-04-20 | 4,25 | 172.700 | 4,32 | 4,21 | 4,25 | 00:00:00 | | 2001-04-23 | 4,26 | 210.600 | 4,33 | 4,16 | 4,20 | 00:00:00 | | 2001-04-24 | 4,48 | 384.900 | 4,50 | 4,21 | 4,30 | 00:00:00 | | 2001-04-25 | 4,30 | 631.600 | 4,49 | 4,27 | 4,49 | 00:00:00 | | 2001-04-26 | 4,50 | 495.600 | 4,50 | 4,31 | 4,36 | 00:00:00 | | 2001-04-27 | 4,46 | 251.700 | 4,56 | 4,42 | 4,49 | 00:00:00 | | 2001-04-30 | 4,44 | 215.600 | 4,50 | 4,36 | 4,45 | 00:00:00 | | 2001-05-01 | 4,52 | 172.300 | 4,52 | 4,41 | 4,45 | 00:00:00 | | 2001-05-02 | 4,50 | 469.800 | 4,52 | 4,35 | 4,47 | 00:00:00 | | 2001-05-03 | 4,24 | 409.300 | 4,43 | 4,15 | 4,40 | 00:00:00 | | 2001-05-04 | 4,20 | 297.200 | 4,37 | 4,14 | 4,27 | 00:00:00 | | 2001-05-07 | 4,31 | 192.100 | 4,31 | 4,20 | 4,25 | 00:00:00 | | 2001-05-08 | 4,25 | 202.900 | 4,31 | 4,24 | 4,29 | 00:00:00 | | 2001-05-09 | 4,53 | 1.701.000 | 4,67 | 4,30 | 4,36 | 00:00:00 | | 2001-05-10 | 4,50 | 508.300 | 4,56 | 4,45 | 4,53 | 00:00:00 | | 2001-05-11 | 4,39 | 511.100 | 4,55 | 4,38 | 4,52 | 00:00:00 | | 2001-05-14 | 4,59 | 463.600 | 4,60 | 4,41 | 4,41 | 00:00:00 | | 2001-05-15 | 4,39 | 402.700 | 4,49 | 4,38 | 4,47 | 00:00:00 | | 2001-05-16 | 4,62 | 1.498.300 | 4,69 | 4,45 | 4,46 | 00:00:00 | | 2001-05-17 | 4,62 | 1.036.400 | 4,73 | 4,59 | 4,63 | 00:00:00 | | 2001-05-18 | 5,00 | 2.270.500 | 5,05 | 4,62 | 4,64 | 00:00:00 | | 2001-05-21 | 5,23 | 2.812.900 | 5,25 | 4,95 | 5,10 | 00:00:00 | | 2001-05-22 | 5,09 | 1.200.500 | 5,11 | 4,92 | 5,04 | 00:00:00 | | 2001-05-23 | 4,94 | 1.316.100 | 5,00 | 4,89 | 4,95 | 00:00:00 | | 2001-05-24 | 4,50 | 1.702.700 | 5,00 | 4,48 | 4,99 | 00:00:00 | | 2001-05-25 | 4,68 | 720.800 | 4,71 | 4,38 | 4,54 | 00:00:00 | | 2001-05-29 | 4,37 | 1.037.100 | 4,64 | 4,36 | 4,53 | 00:00:00 | | 2001-05-30 | 4,12 | 879.900 | 4,42 | 4,12 | 4,40 | 00:00:00 | | 2001-05-31 | 4,03 | 806.800 | 4,29 | 4,02 | 4,15 | 00:00:00 | | 2001-06-01 | 4,24 | 574.400 | 4,25 | 4,05 | 4,08 | 00:00:00 | | 2001-06-04 | 4,19 | 830.800 | 4,23 | 4,14 | 4,21 | 00:00:00 | | 2001-06-05 | 4,23 | 574.800 | 4,23 | 4,16 | 4,22 | 00:00:00 | | 2001-06-06 | 4,27 | 586.400 | 4,32 | 4,22 | 4,23 | 00:00:00 | | 2001-06-07 | 4,24 | 542.700 | 4,27 | 4,21 | 4,24 | 00:00:00 | | 2001-06-08 | 4,46 | 789.000 | 4,49 | 4,26 | 4,26 | 00:00:00 | | 2001-06-11 | 4,32 | 188.300 | 4,44 | 4,27 | 4,40 | 00:00:00 | | 2001-06-12 | 4,44 | 278.600 | 4,54 | 4,40 | 4,52 | 00:00:00 | | 2001-06-13 | 4,59 | 443.800 | 4,59 | 4,37 | 4,47 | 00:00:00 | | 2001-06-14 | 4,71 | 644.500 | 4,77 | 4,47 | 4,53 | 00:00:00 | | 2001-06-15 | 4,51 | 512.800 | 4,70 | 4,50 | 4,70 | 00:00:00 | | 2001-06-18 | 4,59 | 666.000 | 4,63 | 4,32 | 4,53 | 00:00:00 | | 2001-06-19 | 4,65 | 234.100 | 4,65 | 4,52 | 4,62 | 00:00:00 | | 2001-06-20 | 4,41 | 463.000 | 4,59 | 4,41 | 4,54 | 00:00:00 | | 2001-06-21 | 4,36 | 203.400 | 4,50 | 4,30 | 4,40 | 00:00:00 | | 2001-06-22 | 4,53 | 361.800 | 4,53 | 4,40 | 4,47 | 00:00:00 | | 2001-06-25 | 4,46 | 514.200 | 4,57 | 4,43 | 4,51 | 00:00:00 | | 2001-06-26 | 4,81 | 840.400 | 4,86 | 4,58 | 4,58 | 00:00:00 | | 2001-06-27 | 4,57 | 612.100 | 4,81 | 4,57 | 4,77 | 00:00:00 | | 2001-06-28 | 4,49 | 363.900 | 4,65 | 4,46 | 4,64 | 00:00:00 | | 2001-06-29 | 4,55 | 110.100 | 4,60 | 4,44 | 4,50 | 00:00:00 | | 2001-07-02 | 4,34 | 423.000 | 4,56 | 4,33 | 4,51 | 00:00:00 | | 2001-07-03 | 4,56 | 203.600 | 4,56 | 4,34 | 4,36 | 00:00:00 | | 2001-07-05 | 4,12 | 666.200 | 4,21 | 4,06 | 4,17 | 00:00:00 | | 2001-07-06 | 3,97 | 1.515.000 | 4,10 | 3,94 | 4,00 | 00:00:00 | | 2001-07-09 | 4,02 | 185.900 | 4,05 | 3,93 | 3,95 | 00:00:00 | | 2001-07-10 | 4,16 | 408.500 | 4,17 | 4,00 | 4,03 | 00:00:00 | | 2001-07-11 | 4,27 | 659.700 | 4,29 | 4,12 | 4,16 | 00:00:00 | | 2001-07-12 | 4,13 | 292.900 | 4,20 | 4,07 | 4,17 | 00:00:00 | | 2001-07-13 | 4,09 | 171.200 | 4,21 | 4,09 | 4,15 | 00:00:00 | | 2001-07-16 | 4,12 | 230.600 | 4,18 | 4,10 | 4,15 | 00:00:00 | | 2001-07-17 | 4,20 | 97.700 | 4,28 | 4,12 | 4,12 | 00:00:00 | | 2001-07-18 | 4,41 | 551.000 | 4,41 | 4,19 | 4,23 | 00:00:00 | | 2001-07-19 | 4,21 | 464.100 | 4,40 | 4,19 | 4,39 | 00:00:00 | | 2001-07-20 | 4,38 | 242.800 | 4,41 | 4,28 | 4,28 | 00:00:00 | | 2001-07-23 | 4,20 | 284.500 | 4,34 | 4,20 | 4,33 | 00:00:00 | | 2001-07-24 | 4,33 | 401.700 | 4,44 | 4,20 | 4,20 | 00:00:00 | | 2001-07-25 | 4,24 | 396.100 | 4,38 | 4,21 | 4,25 | 00:00:00 | | 2001-07-26 | 4,25 | 485.700 | 4,25 | 4,10 | 4,16 | 00:00:00 | | 2001-07-27 | 4,20 | 319.600 | 4,21 | 4,06 | 4,14 | 00:00:00 | | 2001-07-30 | 4,14 | 117.100 | 4,20 | 4,12 | 4,20 | 00:00:00 | | 2001-07-31 | 4,13 | 220.000 | 4,17 | 4,04 | 4,12 | 00:00:00 | | 2001-08-01 | 4,08 | 598.300 | 4,15 | 4,04 | 4,15 | 00:00:00 | | 2001-08-02 | 4,29 | 546.500 | 4,30 | 4,07 | 4,07 | 00:00:00 | | 2001-08-03 | 4,24 | 87.500 | 4,27 | 4,22 | 4,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
