|
 G4S - [Ticker: GFS.L] |     | | Última Transacción | 195,050 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +1,100 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 197,750 | Mínimo | 191,450 | | Volumen | 2.769.648 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 230,000 x 647.600 - 320,000 x 334.500 | Yield | | | Cierre Anterior | 193,950 | PER | 0,00% | | Apertura | 195,400 | 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 GFS.L desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-18 | 186,25 | 8.165.400 | 189,25 | 185,50 | 189,25 | 00:00:00 | | 2006-04-19 | 191,00 | 3.672.100 | 191,25 | 187,00 | 188,50 | 00:00:00 | | 2006-04-20 | 192,25 | 7.192.700 | 195,75 | 191,00 | 191,00 | 00:00:00 | | 2006-04-21 | 192,50 | 7.077.700 | 194,00 | 191,00 | 192,25 | 00:00:00 | | 2006-04-24 | 189,25 | 2.286.100 | 192,50 | 189,00 | 191,00 | 00:00:00 | | 2006-04-25 | 189,75 | 2.621.400 | 191,25 | 188,50 | 190,25 | 00:00:00 | | 2006-04-26 | 192,25 | 4.061.100 | 193,75 | 189,50 | 189,50 | 00:00:00 | | 2006-04-27 | 190,50 | 3.804.800 | 192,50 | 189,25 | 191,50 | 00:00:00 | | 2006-04-28 | 190,00 | 3.262.100 | 191,25 | 189,25 | 189,50 | 00:00:00 | | 2006-05-01 | 190,00 | 0 | 190,00 | 190,00 | 190,00 | 00:00:00 | | 2006-05-02 | 190,00 | 3.558.100 | 191,50 | 189,50 | 190,00 | 00:00:00 | | 2006-05-03 | 189,25 | 3.701.600 | 191,00 | 187,75 | 190,50 | 00:00:00 | | 2006-05-04 | 191,00 | 5.809.700 | 193,25 | 187,50 | 188,50 | 00:00:00 | | 2006-05-05 | 192,75 | 2.892.900 | 194,00 | 188,50 | 188,50 | 00:00:00 | | 2006-05-08 | 193,00 | 4.542.900 | 194,25 | 188,75 | 193,00 | 00:00:00 | | 2006-05-09 | 190,00 | 11.416.800 | 193,50 | 188,50 | 193,50 | 00:00:00 | | 2006-05-10 | 193,75 | 7.814.900 | 194,50 | 188,75 | 190,50 | 00:00:00 | | 2006-05-11 | 191,75 | 4.210.500 | 195,00 | 191,50 | 192,75 | 00:00:00 | | 2006-05-12 | 185,75 | 3.725.200 | 192,00 | 184,75 | 191,75 | 00:00:00 | | 2006-05-15 | 184,00 | 8.014.500 | 185,45 | 179,75 | 184,75 | 00:00:00 | | 2006-05-16 | 183,25 | 8.581.400 | 183,98 | 181,33 | 183,75 | 00:00:00 | | 2006-05-17 | 176,50 | 6.415.500 | 184,07 | 175,05 | 182,50 | 00:00:00 | | 2006-05-18 | 174,50 | 8.229.700 | 175,67 | 165,94 | 176,00 | 00:00:00 | | 2006-05-19 | 172,75 | 7.455.400 | 176,25 | 172,00 | 172,50 | 00:00:00 | | 2006-05-22 | 164,25 | 8.798.100 | 170,26 | 163,13 | 168,00 | 00:00:00 | | 2006-05-23 | 176,00 | 8.187.700 | 177,20 | 168,00 | 166,75 | 00:00:00 | | 2006-05-24 | 171,00 | 6.408.700 | 172,50 | 169,00 | 172,50 | 00:00:00 | | 2006-05-25 | 175,25 | 4.684.700 | 176,50 | 173,00 | 178,75 | 00:00:00 | | 2006-05-26 | 179,50 | 7.597.700 | 181,52 | 177,25 | 177,75 | 00:00:00 | | 2006-05-29 | 179,50 | 0 | 179,50 | 179,50 | 179,50 | 00:00:00 | | 2006-05-30 | 177,25 | 4.434.400 | 182,00 | 174,75 | 179,00 | 00:00:00 | | 2006-05-31 | 174,75 | 7.263.500 | 178,64 | 171,88 | 174,25 | 00:00:00 | | 2006-06-01 | 174,00 | 8.440.800 | 175,69 | 172,25 | 172,25 | 00:00:00 | | 2006-06-02 | 176,25 | 5.567.400 | 178,87 | 174,80 | 176,50 | 00:00:00 | | 2006-06-05 | 173,75 | 2.550.300 | 177,45 | 173,44 | 178,75 | 00:00:00 | | 2006-06-06 | 167,00 | 7.104.900 | 174,19 | 167,00 | 169,75 | 00:00:00 | | 2006-06-07 | 166,75 | 3.117.700 | 168,50 | 163,83 | 166,75 | 00:00:00 | | 2006-06-08 | 161,75 | 3.521.300 | 166,00 | 159,00 | 159,00 | 00:00:00 | | 2006-06-09 | 167,00 | 6.952.600 | 167,38 | 165,51 | 162,25 | 00:00:00 | | 2006-06-12 | 165,25 | 2.425.800 | 167,75 | 162,69 | 164,00 | 00:00:00 | | 2006-06-13 | 160,00 | 14.603.100 | 162,94 | 158,07 | 160,75 | 00:00:00 | | 2006-06-14 | 158,00 | 8.005.300 | 162,25 | 156,81 | 160,00 | 00:00:00 | | 2006-06-15 | 160,50 | 7.578.200 | 163,00 | 158,00 | 160,50 | 00:00:00 | | 2006-06-16 | 158,00 | 5.234.100 | 163,12 | 158,00 | 164,00 | 00:00:00 | | 2006-06-19 | 161,50 | 5.200.900 | 162,35 | 158,96 | 165,50 | 00:00:00 | | 2006-06-20 | 163,00 | 6.322.100 | 163,00 | 159,75 | 160,25 | 00:00:00 | | 2006-06-21 | 160,00 | 5.792.100 | 162,90 | 159,19 | 163,00 | 00:00:00 | | 2006-06-22 | 162,00 | 3.351.000 | 163,75 | 160,75 | 162,00 | 00:00:00 | | 2006-06-23 | 162,00 | 5.500.000 | 163,25 | 160,50 | 160,50 | 00:00:00 | | 2006-06-26 | 161,75 | 13.098.300 | 165,50 | 161,25 | 164,50 | 00:00:00 | | 2006-06-27 | 163,50 | 14.718.200 | 164,33 | 161,62 | 162,50 | 00:00:00 | | 2006-06-28 | 161,00 | 4.025.200 | 163,08 | 161,00 | 162,00 | 00:00:00 | | 2006-06-29 | 163,75 | 2.495.600 | 164,25 | 162,50 | 163,00 | 00:00:00 | | 2006-06-30 | 167,75 | 5.179.300 | 171,00 | 167,00 | 167,50 | 00:00:00 | | 2006-07-03 | 169,00 | 5.514.500 | 170,75 | 166,50 | 166,50 | 00:00:00 | | 2006-07-04 | 170,75 | 5.223.700 | 172,25 | 166,75 | 170,50 | 00:00:00 | | 2006-07-05 | 172,50 | 9.649.000 | 172,75 | 169,75 | 171,25 | 00:00:00 | | 2006-07-06 | 171,75 | 8.616.000 | 172,25 | 170,25 | 171,50 | 00:00:00 | | 2006-07-07 | 171,25 | 5.143.600 | 172,50 | 171,00 | 172,50 | 00:00:00 | | 2006-07-10 | 171,25 | 2.965.000 | 173,00 | 168,75 | 168,75 | 00:00:00 | | 2006-07-11 | 168,75 | 4.703.100 | 170,75 | 167,50 | 169,75 | 00:00:00 | | 2006-07-12 | 171,25 | 2.835.000 | 171,50 | 168,50 | 170,75 | 00:00:00 | | 2006-07-13 | 167,50 | 4.818.100 | 172,00 | 165,50 | 169,25 | 00:00:00 | | 2006-07-14 | 163,25 | 2.962.100 | 166,50 | 162,50 | 164,25 | 00:00:00 | | 2006-07-17 | 161,50 | 2.133.000 | 164,25 | 161,00 | 163,75 | 00:00:00 | | 2006-07-18 | 159,50 | 4.945.300 | 162,00 | 159,00 | 160,00 | 00:00:00 | | 2006-07-19 | 167,75 | 3.571.000 | 168,00 | 161,25 | 161,25 | 00:00:00 | | 2006-07-20 | 165,00 | 3.054.500 | 169,50 | 163,75 | 168,50 | 00:00:00 | | 2006-07-21 | 163,75 | 1.401.900 | 166,25 | 163,00 | 163,75 | 00:00:00 | | 2006-07-24 | 166,25 | 919.800 | 167,75 | 162,75 | 162,75 | 00:00:00 | | 2006-07-25 | 165,00 | 1.465.100 | 167,75 | 164,50 | 167,50 | 00:00:00 | | 2006-07-26 | 167,00 | 3.049.500 | 167,75 | 165,00 | 165,00 | 00:00:00 | | 2006-07-27 | 168,50 | 1.973.200 | 170,00 | 167,75 | 168,25 | 00:00:00 | | 2006-07-28 | 167,25 | 2.150.300 | 169,25 | 166,25 | 166,75 | 00:00:00 | | 2006-07-31 | 167,25 | 4.177.800 | 169,25 | 166,75 | 167,75 | 00:00:00 | | 2006-08-01 | 163,00 | 11.045.500 | 169,25 | 162,75 | 168,25 | 00:00:00 | | 2006-08-02 | 163,75 | 6.999.500 | 165,00 | 163,00 | 163,00 | 00:00:00 | | 2006-08-03 | 163,75 | 0 | 163,75 | 163,75 | 163,75 | 00:00:00 | | 2006-08-04 | 163,00 | 7.242.300 | 166,00 | 161,75 | 166,00 | 00:00:00 | | 2006-08-07 | 161,00 | 10.782.200 | 162,00 | 159,75 | 161,00 | 00:00:00 | | 2006-08-08 | 163,75 | 7.189.200 | 164,00 | 161,50 | 162,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
