|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-25 | 10,25 | 2.478.100 | 11,34 | 10,20 | 11,15 | 00:00:00 | | 2002-07-26 | 9,00 | 5.294.700 | 10,00 | 8,96 | 10,00 | 00:00:00 | | 2002-07-29 | 10,02 | 4.692.100 | 10,20 | 9,24 | 9,30 | 00:00:00 | | 2002-07-30 | 10,78 | 2.360.800 | 10,88 | 10,25 | 10,53 | 00:00:00 | | 2002-07-31 | 9,98 | 2.621.000 | 11,00 | 9,85 | 10,90 | 00:00:00 | | 2002-08-01 | 10,22 | 3.418.800 | 10,31 | 9,67 | 9,75 | 00:00:00 | | 2002-08-02 | 10,44 | 2.233.200 | 10,75 | 10,20 | 10,41 | 00:00:00 | | 2002-08-05 | 9,88 | 2.464.900 | 11,05 | 9,88 | 10,76 | 00:00:00 | | 2002-08-06 | 10,62 | 1.668.300 | 10,62 | 9,70 | 9,93 | 00:00:00 | | 2002-08-07 | 10,83 | 2.970.900 | 11,31 | 10,56 | 11,01 | 00:00:00 | | 2002-08-08 | 10,23 | 1.291.200 | 10,65 | 10,20 | 10,64 | 00:00:00 | | 2002-08-09 | 11,17 | 1.996.700 | 11,35 | 10,65 | 10,85 | 00:00:00 | | 2002-08-12 | 10,99 | 2.066.500 | 11,40 | 10,90 | 11,19 | 00:00:00 | | 2002-08-13 | 11,05 | 1.015.100 | 11,10 | 10,71 | 10,87 | 00:00:00 | | 2002-08-14 | 10,90 | 1.513.000 | 11,34 | 10,55 | 11,30 | 00:00:00 | | 2002-08-15 | 11,70 | 2.003.900 | 11,74 | 10,60 | 10,60 | 00:00:00 | | 2002-08-16 | 11,25 | 1.636.800 | 11,56 | 11,05 | 11,40 | 00:00:00 | | 2002-08-19 | 10,15 | 2.293.700 | 11,03 | 10,15 | 10,95 | 00:00:00 | | 2002-08-20 | 10,40 | 1.428.600 | 10,75 | 10,32 | 10,35 | 00:00:00 | | 2002-08-21 | 10,20 | 1.297.300 | 10,33 | 10,05 | 10,18 | 00:00:00 | | 2002-08-22 | 10,65 | 1.643.500 | 10,74 | 10,01 | 10,10 | 00:00:00 | | 2002-08-23 | 10,20 | 1.589.900 | 10,73 | 10,15 | 10,45 | 00:00:00 | | 2002-08-26 | 10,90 | 1.192.200 | 10,94 | 10,42 | 10,45 | 00:00:00 | | 2002-08-27 | 11,27 | 2.235.900 | 11,38 | 10,59 | 10,75 | 00:00:00 | | 2002-08-28 | 10,95 | 1.342.400 | 11,32 | 10,85 | 11,30 | 00:00:00 | | 2002-08-29 | 12,19 | 2.954.300 | 12,19 | 11,16 | 11,18 | 00:00:00 | | 2002-08-30 | 11,77 | 2.321.000 | 12,34 | 11,76 | 12,19 | 00:00:00 | | 2002-09-03 | 12,39 | 2.345.600 | 12,39 | 11,85 | 12,26 | 00:00:00 | | 2002-09-04 | 12,15 | 1.984.700 | 12,40 | 12,01 | 12,40 | 00:00:00 | | 2002-09-05 | 13,00 | 3.008.900 | 13,22 | 12,56 | 12,75 | 00:00:00 | | 2002-09-06 | 13,52 | 3.844.900 | 13,79 | 12,81 | 12,97 | 00:00:00 | | 2002-09-09 | 14,47 | 4.363.100 | 14,70 | 13,92 | 14,09 | 00:00:00 | | 2002-09-10 | 13,20 | 3.840.500 | 13,78 | 13,08 | 13,45 | 00:00:00 | | 2002-09-11 | 13,28 | 1.386.600 | 13,98 | 12,60 | 12,97 | 00:00:00 | | 2002-09-12 | 14,16 | 3.587.000 | 14,20 | 13,25 | 13,25 | 00:00:00 | | 2002-09-13 | 13,98 | 2.868.100 | 14,27 | 13,71 | 14,25 | 00:00:00 | | 2002-09-16 | 14,17 | 2.219.600 | 14,45 | 13,76 | 13,88 | 00:00:00 | | 2002-09-17 | 13,60 | 2.947.400 | 13,95 | 13,05 | 13,05 | 00:00:00 | | 2002-09-18 | 14,11 | 2.988.900 | 14,35 | 13,61 | 14,05 | 00:00:00 | | 2002-09-19 | 14,30 | 2.258.500 | 14,50 | 13,97 | 14,40 | 00:00:00 | | 2002-09-20 | 13,84 | 2.086.600 | 14,05 | 13,75 | 13,90 | 00:00:00 | | 2002-09-23 | 13,15 | 2.157.300 | 14,09 | 13,15 | 14,04 | 00:00:00 | | 2002-09-24 | 13,75 | 3.176.000 | 13,95 | 13,43 | 13,65 | 00:00:00 | | 2002-09-25 | 12,92 | 2.804.000 | 13,60 | 12,14 | 13,57 | 00:00:00 | | 2002-09-26 | 12,54 | 2.389.800 | 12,81 | 12,07 | 12,25 | 00:00:00 | | 2002-09-27 | 12,55 | 2.260.100 | 12,94 | 12,22 | 12,69 | 00:00:00 | | 2002-09-30 | 12,80 | 2.284.400 | 13,06 | 12,69 | 12,93 | 00:00:00 | | 2002-10-01 | 11,51 | 3.111.300 | 12,60 | 11,49 | 12,45 | 00:00:00 | | 2002-10-02 | 11,63 | 1.826.600 | 11,88 | 11,50 | 11,75 | 00:00:00 | | 2002-10-03 | 11,50 | 1.642.500 | 11,90 | 11,50 | 11,73 | 00:00:00 | | 2002-10-04 | 11,60 | 1.582.900 | 11,85 | 11,20 | 11,55 | 00:00:00 | | 2002-10-07 | 11,00 | 1.880.900 | 11,49 | 10,90 | 11,17 | 00:00:00 | | 2002-10-08 | 10,80 | 2.350.500 | 10,95 | 10,20 | 10,67 | 00:00:00 | | 2002-10-09 | 10,47 | 1.599.500 | 11,02 | 10,39 | 10,72 | 00:00:00 | | 2002-10-10 | 10,49 | 2.788.400 | 10,68 | 9,78 | 10,62 | 00:00:00 | | 2002-10-11 | 10,63 | 2.023.600 | 10,85 | 10,24 | 10,40 | 00:00:00 | | 2002-10-14 | 11,27 | 1.699.300 | 11,38 | 11,01 | 11,25 | 00:00:00 | | 2002-10-15 | 10,54 | 1.409.000 | 10,97 | 10,37 | 10,97 | 00:00:00 | | 2002-10-16 | 10,46 | 2.039.900 | 10,94 | 10,40 | 10,62 | 00:00:00 | | 2002-10-17 | 10,19 | 3.052.900 | 10,20 | 9,78 | 10,01 | 00:00:00 | | 2002-10-18 | 9,95 | 1.391.100 | 10,27 | 9,90 | 10,10 | 00:00:00 | | 2002-10-21 | 9,95 | 1.348.900 | 10,19 | 9,65 | 10,19 | 00:00:00 | | 2002-10-22 | 10,70 | 2.513.300 | 10,72 | 10,14 | 10,16 | 00:00:00 | | 2002-10-23 | 10,25 | 1.311.000 | 10,87 | 10,15 | 10,81 | 00:00:00 | | 2002-10-24 | 10,74 | 1.301.100 | 10,75 | 10,01 | 10,05 | 00:00:00 | | 2002-10-25 | 10,45 | 1.006.700 | 11,00 | 10,40 | 10,93 | 00:00:00 | | 2002-10-28 | 10,91 | 1.807.700 | 11,15 | 10,53 | 10,80 | 00:00:00 | | 2002-10-29 | 11,46 | 2.632.800 | 11,90 | 11,12 | 11,22 | 00:00:00 | | 2002-10-30 | 11,65 | 1.402.700 | 11,65 | 11,25 | 11,39 | 00:00:00 | | 2002-10-31 | 11,00 | 1.393.700 | 11,59 | 10,95 | 11,45 | 00:00:00 | | 2002-11-01 | 11,85 | 1.818.800 | 11,85 | 11,47 | 11,67 | 00:00:00 | | 2002-11-04 | 12,06 | 1.094.100 | 12,12 | 11,53 | 11,65 | 00:00:00 | | 2002-11-05 | 11,99 | 884.900 | 12,23 | 11,91 | 12,20 | 00:00:00 | | 2002-11-06 | 12,36 | 1.305.900 | 12,40 | 11,90 | 11,94 | 00:00:00 | | 2002-11-07 | 11,86 | 3.240.200 | 12,49 | 11,81 | 12,35 | 00:00:00 | | 2002-11-08 | 11,57 | 3.612.200 | 11,72 | 11,12 | 11,72 | 00:00:00 | | 2002-11-11 | 11,17 | 1.560.400 | 11,36 | 11,13 | 11,22 | 00:00:00 | | 2002-11-12 | 11,54 | 2.708.700 | 11,54 | 11,16 | 11,33 | 00:00:00 | | 2002-11-13 | 10,99 | 2.361.700 | 11,71 | 10,86 | 11,57 | 00:00:00 | | 2002-11-14 | 11,15 | 1.300.500 | 11,41 | 10,95 | 10,95 | 00:00:00 | | 2002-11-15 | 11,73 | 1.358.200 | 11,74 | 11,35 | 11,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
