|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 4,24 | 87.500 | 4,27 | 4,22 | 4,27 | 00:00:00 | | 2001-08-06 | 4,26 | 211.700 | 4,26 | 4,13 | 4,19 | 00:00:00 | | 2001-08-07 | 4,16 | 235.500 | 4,20 | 4,11 | 4,17 | 00:00:00 | | 2001-08-08 | 4,30 | 343.700 | 4,37 | 4,20 | 4,20 | 00:00:00 | | 2001-08-09 | 4,69 | 792.100 | 4,71 | 4,32 | 4,34 | 00:00:00 | | 2001-08-10 | 4,65 | 746.900 | 4,67 | 4,48 | 4,60 | 00:00:00 | | 2001-08-13 | 4,65 | 593.100 | 4,67 | 4,55 | 4,55 | 00:00:00 | | 2001-08-14 | 4,53 | 618.700 | 4,55 | 4,49 | 4,50 | 00:00:00 | | 2001-08-15 | 4,41 | 403.300 | 4,56 | 4,41 | 4,55 | 00:00:00 | | 2001-08-16 | 4,36 | 510.500 | 4,42 | 4,28 | 4,41 | 00:00:00 | | 2001-08-17 | 4,38 | 880.800 | 4,56 | 4,37 | 4,42 | 00:00:00 | | 2001-08-20 | 4,42 | 399.700 | 4,42 | 4,30 | 4,33 | 00:00:00 | | 2001-08-21 | 4,39 | 172.000 | 4,40 | 4,30 | 4,38 | 00:00:00 | | 2001-08-22 | 4,41 | 258.200 | 4,46 | 4,36 | 4,41 | 00:00:00 | | 2001-08-23 | 4,47 | 255.700 | 4,49 | 4,38 | 4,41 | 00:00:00 | | 2001-08-24 | 4,28 | 511.500 | 4,42 | 4,26 | 4,38 | 00:00:00 | | 2001-08-27 | 4,22 | 261.400 | 4,34 | 4,20 | 4,34 | 00:00:00 | | 2001-08-28 | 4,30 | 416.200 | 4,30 | 4,17 | 4,22 | 00:00:00 | | 2001-08-29 | 4,34 | 134.100 | 4,39 | 4,31 | 4,37 | 00:00:00 | | 2001-08-30 | 4,33 | 171.600 | 4,37 | 4,25 | 4,31 | 00:00:00 | | 2001-08-31 | 4,32 | 184.900 | 4,36 | 4,29 | 4,33 | 00:00:00 | | 2001-09-04 | 4,11 | 771.600 | 4,34 | 4,09 | 4,31 | 00:00:00 | | 2001-09-05 | 4,05 | 456.700 | 4,19 | 4,05 | 4,10 | 00:00:00 | | 2001-09-06 | 4,04 | 445.900 | 4,12 | 4,03 | 4,09 | 00:00:00 | | 2001-09-07 | 4,03 | 449.000 | 4,10 | 4,01 | 4,08 | 00:00:00 | | 2001-09-10 | 3,86 | 362.400 | 3,98 | 3,82 | 3,94 | 00:00:00 | | 2001-09-17 | 4,19 | 1.242.000 | 4,50 | 3,98 | 4,46 | 00:00:00 | | 2001-09-18 | 4,25 | 876.200 | 4,34 | 4,07 | 4,22 | 00:00:00 | | 2001-09-19 | 4,38 | 1.668.700 | 4,42 | 4,20 | 4,28 | 00:00:00 | | 2001-09-20 | 4,34 | 1.080.800 | 4,34 | 4,16 | 4,21 | 00:00:00 | | 2001-09-21 | 4,52 | 1.740.100 | 4,54 | 4,17 | 4,40 | 00:00:00 | | 2001-09-24 | 4,34 | 724.500 | 4,37 | 4,11 | 4,36 | 00:00:00 | | 2001-09-25 | 4,18 | 514.400 | 4,27 | 4,15 | 4,24 | 00:00:00 | | 2001-09-26 | 4,27 | 1.269.000 | 4,37 | 4,17 | 4,18 | 00:00:00 | | 2001-09-27 | 4,26 | 320.300 | 4,39 | 4,26 | 4,33 | 00:00:00 | | 2001-09-28 | 4,44 | 413.200 | 4,51 | 4,26 | 4,46 | 00:00:00 | | 2001-10-01 | 4,62 | 745.500 | 4,62 | 4,44 | 4,49 | 00:00:00 | | 2001-10-02 | 4,64 | 646.500 | 4,71 | 4,49 | 4,66 | 00:00:00 | | 2001-10-03 | 4,63 | 453.400 | 4,75 | 4,56 | 4,71 | 00:00:00 | | 2001-10-04 | 4,55 | 464.100 | 4,70 | 4,43 | 4,68 | 00:00:00 | | 2001-10-05 | 4,95 | 1.289.700 | 5,00 | 4,68 | 4,71 | 00:00:00 | | 2001-10-08 | 4,97 | 593.800 | 5,05 | 4,90 | 4,97 | 00:00:00 | | 2001-10-09 | 4,60 | 600.100 | 4,89 | 4,56 | 4,87 | 00:00:00 | | 2001-10-10 | 4,40 | 797.900 | 4,70 | 4,37 | 4,68 | 00:00:00 | | 2001-10-11 | 4,29 | 952.300 | 4,50 | 4,25 | 4,48 | 00:00:00 | | 2001-10-12 | 4,62 | 922.000 | 4,73 | 4,44 | 4,46 | 00:00:00 | | 2001-10-15 | 4,52 | 435.300 | 4,70 | 4,50 | 4,70 | 00:00:00 | | 2001-10-16 | 4,63 | 443.600 | 4,65 | 4,51 | 4,53 | 00:00:00 | | 2001-10-17 | 4,84 | 630.900 | 4,89 | 4,68 | 4,72 | 00:00:00 | | 2001-10-18 | 4,66 | 336.000 | 4,83 | 4,65 | 4,82 | 00:00:00 | | 2001-10-19 | 4,59 | 266.500 | 4,69 | 4,55 | 4,68 | 00:00:00 | | 2001-10-22 | 4,46 | 1.140.600 | 4,59 | 4,42 | 4,53 | 00:00:00 | | 2001-10-23 | 4,54 | 538.400 | 4,55 | 4,42 | 4,46 | 00:00:00 | | 2001-10-24 | 4,53 | 581.800 | 4,58 | 4,46 | 4,55 | 00:00:00 | | 2001-10-25 | 4,52 | 458.400 | 4,76 | 4,50 | 4,61 | 00:00:00 | | 2001-10-26 | 4,68 | 199.400 | 4,68 | 4,51 | 4,59 | 00:00:00 | | 2001-10-29 | 4,73 | 330.800 | 5,05 | 4,71 | 4,75 | 00:00:00 | | 2001-10-30 | 4,80 | 688.900 | 4,87 | 4,79 | 4,84 | 00:00:00 | | 2001-10-31 | 4,58 | 593.100 | 4,62 | 4,50 | 4,60 | 00:00:00 | | 2001-11-01 | 4,56 | 403.200 | 4,72 | 4,56 | 4,59 | 00:00:00 | | 2001-11-02 | 4,70 | 149.900 | 4,70 | 4,56 | 4,56 | 00:00:00 | | 2001-11-05 | 4,78 | 211.500 | 4,78 | 4,62 | 4,67 | 00:00:00 | | 2001-11-06 | 4,61 | 491.600 | 4,90 | 4,60 | 4,75 | 00:00:00 | | 2001-11-07 | 4,61 | 467.900 | 4,65 | 4,56 | 4,62 | 00:00:00 | | 2001-11-08 | 4,45 | 714.200 | 4,64 | 4,42 | 4,61 | 00:00:00 | | 2001-11-09 | 4,48 | 278.800 | 4,58 | 4,39 | 4,45 | 00:00:00 | | 2001-11-12 | 4,48 | 674.400 | 4,67 | 4,44 | 4,44 | 00:00:00 | | 2001-11-13 | 4,60 | 915.000 | 4,62 | 4,30 | 4,31 | 00:00:00 | | 2001-11-14 | 4,54 | 467.200 | 4,58 | 4,45 | 4,55 | 00:00:00 | | 2001-11-15 | 4,59 | 1.223.300 | 4,60 | 4,41 | 4,54 | 00:00:00 | | 2001-11-16 | 4,57 | 311.100 | 4,62 | 4,47 | 4,58 | 00:00:00 | | 2001-11-19 | 4,43 | 290.900 | 4,59 | 4,42 | 4,55 | 00:00:00 | | 2001-11-20 | 4,45 | 263.800 | 4,52 | 4,41 | 4,42 | 00:00:00 | | 2001-11-21 | 4,45 | 243.800 | 4,52 | 4,43 | 4,43 | 00:00:00 | | 2001-11-23 | 4,43 | 300.200 | 4,51 | 4,42 | 4,45 | 00:00:00 | | 2001-11-26 | 4,57 | 254.100 | 4,63 | 4,52 | 4,52 | 00:00:00 | | 2001-11-27 | 4,72 | 294.200 | 4,72 | 4,55 | 4,58 | 00:00:00 | | 2001-11-28 | 4,70 | 342.100 | 4,71 | 4,65 | 4,70 | 00:00:00 | | 2001-11-29 | 4,52 | 325.700 | 4,71 | 4,52 | 4,69 | 00:00:00 | | 2001-11-30 | 4,60 | 139.700 | 4,61 | 4,55 | 4,55 | 00:00:00 | | 2001-12-03 | 4,77 | 820.100 | 4,80 | 4,57 | 4,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
