|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 4,77 | 820.100 | 4,80 | 4,57 | 4,62 | 00:00:00 | | 2001-12-04 | 4,70 | 316.000 | 4,79 | 4,69 | 4,77 | 00:00:00 | | 2001-12-05 | 4,75 | 812.400 | 4,84 | 4,72 | 4,78 | 00:00:00 | | 2001-12-06 | 4,90 | 334.500 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2001-12-07 | 4,60 | 292.200 | 4,81 | 4,57 | 4,67 | 00:00:00 | | 2001-12-10 | 4,61 | 550.900 | 4,65 | 4,53 | 4,65 | 00:00:00 | | 2001-12-11 | 4,64 | 442.500 | 4,64 | 4,52 | 4,61 | 00:00:00 | | 2001-12-12 | 4,83 | 678.300 | 4,94 | 4,65 | 4,65 | 00:00:00 | | 2001-12-13 | 4,91 | 616.700 | 4,95 | 4,83 | 4,92 | 00:00:00 | | 2001-12-14 | 5,20 | 1.345.500 | 5,20 | 4,91 | 4,92 | 00:00:00 | | 2001-12-17 | 5,04 | 1.509.600 | 5,15 | 5,00 | 5,06 | 00:00:00 | | 2001-12-18 | 5,22 | 1.024.500 | 5,25 | 4,95 | 5,04 | 00:00:00 | | 2001-12-19 | 4,84 | 798.400 | 5,09 | 4,82 | 5,04 | 00:00:00 | | 2001-12-20 | 4,91 | 925.500 | 4,94 | 4,76 | 4,76 | 00:00:00 | | 2001-12-21 | 5,00 | 275.600 | 5,03 | 4,90 | 4,95 | 00:00:00 | | 2001-12-24 | 4,95 | 100.000 | 4,99 | 4,84 | 4,86 | 00:00:00 | | 2001-12-26 | 4,95 | 183.900 | 4,99 | 4,85 | 4,89 | 00:00:00 | | 2001-12-27 | 4,93 | 210.800 | 4,93 | 4,80 | 4,84 | 00:00:00 | | 2001-12-28 | 4,65 | 321.800 | 4,93 | 4,65 | 4,89 | 00:00:00 | | 2001-12-31 | 4,84 | 206.900 | 4,85 | 4,66 | 4,73 | 00:00:00 | | 2002-01-02 | 4,84 | 232.000 | 4,91 | 4,81 | 4,85 | 00:00:00 | | 2002-01-03 | 5,00 | 860.500 | 5,05 | 4,84 | 4,95 | 00:00:00 | | 2002-01-04 | 4,96 | 512.000 | 5,12 | 4,96 | 5,01 | 00:00:00 | | 2002-01-07 | 5,05 | 518.300 | 5,09 | 4,95 | 5,05 | 00:00:00 | | 2002-01-08 | 5,00 | 522.000 | 5,02 | 4,90 | 5,00 | 00:00:00 | | 2002-01-09 | 5,35 | 3.791.600 | 5,54 | 4,95 | 4,99 | 00:00:00 | | 2002-01-10 | 5,68 | 2.087.800 | 5,83 | 5,56 | 5,68 | 00:00:00 | | 2002-01-11 | 5,63 | 1.021.100 | 5,68 | 5,40 | 5,67 | 00:00:00 | | 2002-01-14 | 5,86 | 2.888.200 | 6,04 | 5,72 | 5,73 | 00:00:00 | | 2002-01-15 | 5,88 | 663.500 | 5,97 | 5,70 | 5,72 | 00:00:00 | | 2002-01-16 | 6,06 | 1.909.100 | 6,19 | 5,96 | 5,96 | 00:00:00 | | 2002-01-17 | 6,03 | 1.839.300 | 6,27 | 5,95 | 6,22 | 00:00:00 | | 2002-01-18 | 5,94 | 682.300 | 6,05 | 5,90 | 6,00 | 00:00:00 | | 2002-01-22 | 5,92 | 1.143.400 | 5,97 | 5,75 | 5,85 | 00:00:00 | | 2002-01-23 | 5,99 | 983.300 | 6,07 | 5,84 | 5,96 | 00:00:00 | | 2002-01-24 | 5,86 | 897.900 | 5,99 | 5,81 | 5,86 | 00:00:00 | | 2002-01-25 | 5,85 | 949.100 | 5,87 | 5,64 | 5,70 | 00:00:00 | | 2002-01-28 | 5,66 | 985.100 | 5,78 | 5,60 | 5,77 | 00:00:00 | | 2002-01-29 | 5,92 | 1.120.400 | 5,98 | 5,66 | 5,67 | 00:00:00 | | 2002-01-30 | 6,15 | 2.458.100 | 6,21 | 5,88 | 5,94 | 00:00:00 | | 2002-01-31 | 6,42 | 1.279.100 | 6,42 | 6,23 | 6,30 | 00:00:00 | | 2002-02-01 | 6,57 | 1.894.900 | 6,66 | 6,36 | 6,42 | 00:00:00 | | 2002-02-04 | 6,80 | 2.216.800 | 6,89 | 6,50 | 6,70 | 00:00:00 | | 2002-02-05 | 7,72 | 3.434.700 | 7,80 | 6,90 | 7,10 | 00:00:00 | | 2002-02-06 | 7,52 | 5.235.300 | 8,43 | 7,42 | 8,27 | 00:00:00 | | 2002-02-07 | 7,79 | 2.565.600 | 7,81 | 7,44 | 7,63 | 00:00:00 | | 2002-02-08 | 8,15 | 2.377.000 | 8,32 | 7,91 | 7,95 | 00:00:00 | | 2002-02-11 | 7,96 | 2.402.400 | 8,10 | 7,81 | 8,07 | 00:00:00 | | 2002-02-12 | 8,28 | 2.435.800 | 8,35 | 7,90 | 7,99 | 00:00:00 | | 2002-02-13 | 8,33 | 1.511.900 | 8,46 | 8,16 | 8,23 | 00:00:00 | | 2002-02-14 | 8,97 | 2.426.100 | 9,00 | 8,56 | 8,60 | 00:00:00 | | 2002-02-15 | 8,68 | 3.072.300 | 9,09 | 8,65 | 8,89 | 00:00:00 | | 2002-02-19 | 8,10 | 3.556.800 | 8,67 | 7,93 | 8,42 | 00:00:00 | | 2002-02-20 | 7,85 | 2.664.400 | 7,96 | 7,65 | 7,82 | 00:00:00 | | 2002-02-21 | 8,18 | 2.290.200 | 8,24 | 7,51 | 7,52 | 00:00:00 | | 2002-02-22 | 8,26 | 1.311.100 | 8,35 | 8,06 | 8,32 | 00:00:00 | | 2002-02-25 | 8,11 | 1.350.600 | 8,19 | 7,83 | 8,04 | 00:00:00 | | 2002-02-26 | 8,80 | 3.034.800 | 8,89 | 8,15 | 8,19 | 00:00:00 | | 2002-02-27 | 8,81 | 1.923.100 | 8,92 | 8,56 | 8,76 | 00:00:00 | | 2002-02-28 | 8,73 | 1.192.900 | 8,90 | 8,60 | 8,72 | 00:00:00 | | 2002-03-01 | 8,68 | 1.031.800 | 8,81 | 8,42 | 8,55 | 00:00:00 | | 2002-03-04 | 8,64 | 1.321.400 | 8,78 | 8,45 | 8,68 | 00:00:00 | | 2002-03-05 | 8,58 | 1.631.100 | 8,78 | 8,45 | 8,73 | 00:00:00 | | 2002-03-06 | 8,44 | 1.398.200 | 8,49 | 8,26 | 8,46 | 00:00:00 | | 2002-03-07 | 7,80 | 2.343.000 | 8,22 | 7,72 | 8,13 | 00:00:00 | | 2002-03-08 | 7,32 | 2.330.200 | 7,65 | 7,27 | 7,59 | 00:00:00 | | 2002-03-11 | 7,70 | 1.329.500 | 7,97 | 7,61 | 7,62 | 00:00:00 | | 2002-03-12 | 8,06 | 1.884.100 | 8,18 | 8,00 | 8,01 | 00:00:00 | | 2002-03-13 | 8,16 | 1.120.400 | 8,31 | 8,15 | 8,22 | 00:00:00 | | 2002-03-14 | 8,09 | 1.772.200 | 8,18 | 7,86 | 8,00 | 00:00:00 | | 2002-03-15 | 8,01 | 825.600 | 8,01 | 7,85 | 7,99 | 00:00:00 | | 2002-03-18 | 8,50 | 2.017.200 | 8,56 | 7,96 | 8,05 | 00:00:00 | | 2002-03-19 | 8,44 | 841.100 | 8,64 | 8,41 | 8,64 | 00:00:00 | | 2002-03-20 | 8,94 | 2.283.000 | 8,99 | 8,35 | 8,50 | 00:00:00 | | 2002-03-21 | 8,99 | 2.767.400 | 9,14 | 8,76 | 8,78 | 00:00:00 | | 2002-03-22 | 9,88 | 4.644.800 | 9,96 | 8,96 | 9,02 | 00:00:00 | | 2002-03-25 | 10,71 | 4.928.400 | 10,90 | 9,82 | 9,91 | 00:00:00 | | 2002-03-26 | 9,98 | 3.974.300 | 10,29 | 9,92 | 10,00 | 00:00:00 | | 2002-03-27 | 10,73 | 4.577.500 | 10,91 | 10,05 | 10,07 | 00:00:00 | | 2002-03-28 | 10,42 | 2.107.000 | 10,77 | 10,35 | 10,70 | 00:00:00 | | 2002-04-01 | 10,53 | 2.240.200 | 10,66 | 10,21 | 10,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
