|
 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 | | 2006-08-08 | 163,75 | 7.189.200 | 164,00 | 161,50 | 162,25 | 00:00:00 | | 2006-08-09 | 165,75 | 6.107.500 | 166,00 | 163,00 | 165,25 | 00:00:00 | | 2006-08-10 | 162,00 | 7.107.600 | 166,50 | 160,25 | 162,50 | 00:00:00 | | 2006-08-11 | 162,50 | 1.995.200 | 164,25 | 161,50 | 162,00 | 00:00:00 | | 2006-08-14 | 164,00 | 988.500 | 165,00 | 162,50 | 165,00 | 00:00:00 | | 2006-08-15 | 163,25 | 1.754.500 | 164,25 | 162,00 | 162,00 | 00:00:00 | | 2006-08-16 | 165,50 | 2.845.100 | 166,50 | 163,50 | 164,00 | 00:00:00 | | 2006-08-17 | 168,50 | 3.264.600 | 169,25 | 163,50 | 164,00 | 00:00:00 | | 2006-08-18 | 169,75 | 3.694.400 | 171,50 | 168,25 | 168,50 | 00:00:00 | | 2006-08-21 | 169,50 | 2.686.700 | 170,50 | 168,00 | 168,00 | 00:00:00 | | 2006-08-22 | 170,50 | 3.743.900 | 174,00 | 169,50 | 170,50 | 00:00:00 | | 2006-08-23 | 170,50 | 13.677.100 | 178,50 | 170,00 | 178,50 | 00:00:00 | | 2006-08-24 | 170,50 | 4.122.800 | 171,00 | 169,50 | 170,50 | 00:00:00 | | 2006-08-25 | 170,00 | 1.463.300 | 171,25 | 169,00 | 170,00 | 00:00:00 | | 2006-08-28 | 170,00 | 0 | 170,00 | 170,00 | 170,00 | 00:00:00 | | 2006-08-29 | 173,50 | 5.453.200 | 174,75 | 169,00 | 169,00 | 00:00:00 | | 2006-08-30 | 173,25 | 2.184.300 | 175,50 | 172,75 | 175,00 | 00:00:00 | | 2006-08-31 | 174,00 | 3.654.400 | 175,75 | 172,75 | 175,75 | 00:00:00 | | 2006-09-01 | 174,75 | 5.742.200 | 175,50 | 172,50 | 173,00 | 00:00:00 | | 2006-09-04 | 176,00 | 4.665.200 | 176,25 | 173,25 | 176,00 | 00:00:00 | | 2006-09-05 | 174,75 | 4.375.700 | 176,00 | 173,25 | 174,75 | 00:00:00 | | 2006-09-06 | 172,50 | 6.449.500 | 175,00 | 172,25 | 175,00 | 00:00:00 | | 2006-09-07 | 170,50 | 3.797.200 | 173,25 | 169,75 | 172,75 | 00:00:00 | | 2006-09-08 | 170,25 | 6.817.100 | 172,25 | 169,00 | 172,25 | 00:00:00 | | 2006-09-11 | 166,25 | 7.283.700 | 170,50 | 165,00 | 170,25 | 00:00:00 | | 2006-09-12 | 167,25 | 19.382.300 | 168,00 | 160,75 | 165,50 | 00:00:00 | | 2006-09-13 | 165,50 | 9.198.700 | 168,75 | 164,25 | 165,50 | 00:00:00 | | 2006-09-14 | 163,00 | 8.011.600 | 166,25 | 163,00 | 165,00 | 00:00:00 | | 2006-09-15 | 163,00 | 8.662.700 | 164,25 | 162,00 | 163,50 | 00:00:00 | | 2006-09-18 | 164,50 | 21.177.200 | 166,75 | 163,50 | 164,00 | 00:00:00 | | 2006-09-19 | 162,50 | 6.885.500 | 166,00 | 162,50 | 165,50 | 00:00:00 | | 2006-09-20 | 163,00 | 7.583.300 | 163,00 | 161,75 | 163,00 | 00:00:00 | | 2006-09-21 | 163,00 | 7.782.900 | 164,25 | 162,50 | 162,50 | 00:00:00 | | 2006-09-22 | 162,75 | 6.759.200 | 163,00 | 161,50 | 162,25 | 00:00:00 | | 2006-09-25 | 162,00 | 9.093.600 | 162,75 | 160,75 | 162,75 | 00:00:00 | | 2006-09-26 | 163,00 | 16.595.500 | 163,50 | 161,25 | 162,00 | 00:00:00 | | 2006-09-27 | 167,00 | 14.006.500 | 167,00 | 163,50 | 164,00 | 00:00:00 | | 2006-09-28 | 167,75 | 7.396.100 | 169,50 | 166,25 | 166,50 | 00:00:00 | | 2006-09-29 | 169,00 | 17.206.700 | 170,50 | 168,00 | 169,00 | 00:00:00 | | 2006-10-02 | 168,25 | 10.833.200 | 169,50 | 167,00 | 168,00 | 00:00:00 | | 2006-10-03 | 168,25 | 8.136.800 | 169,50 | 167,00 | 169,50 | 00:00:00 | | 2006-10-04 | 168,50 | 3.907.200 | 169,50 | 167,50 | 168,25 | 00:00:00 | | 2006-10-05 | 170,50 | 6.338.900 | 171,25 | 169,25 | 171,00 | 00:00:00 | | 2006-10-06 | 171,00 | 6.222.700 | 171,75 | 168,75 | 171,50 | 00:00:00 | | 2006-10-09 | 170,75 | 4.649.400 | 171,25 | 169,00 | 169,00 | 00:00:00 | | 2006-10-10 | 171,75 | 4.246.400 | 173,00 | 170,00 | 171,25 | 00:00:00 | | 2006-10-11 | 172,50 | 5.414.300 | 174,75 | 171,25 | 171,25 | 00:00:00 | | 2006-10-12 | 173,00 | 4.385.700 | 173,75 | 172,50 | 172,50 | 00:00:00 | | 2006-10-13 | 173,50 | 5.254.600 | 174,25 | 172,50 | 174,25 | 00:00:00 | | 2006-10-16 | 172,50 | 2.127.200 | 174,00 | 172,00 | 174,00 | 00:00:00 | | 2006-10-17 | 170,00 | 2.417.600 | 173,00 | 170,00 | 173,00 | 00:00:00 | | 2006-10-18 | 173,00 | 3.352.000 | 173,50 | 170,25 | 171,75 | 00:00:00 | | 2006-10-19 | 173,50 | 5.374.100 | 174,50 | 171,25 | 171,50 | 00:00:00 | | 2006-10-20 | 174,50 | 3.864.400 | 175,00 | 173,00 | 173,00 | 00:00:00 | | 2006-10-23 | 174,50 | 3.270.600 | 176,00 | 173,25 | 176,00 | 00:00:00 | | 2006-10-24 | 175,00 | 9.638.400 | 175,75 | 174,00 | 174,00 | 00:00:00 | | 2006-10-25 | 176,75 | 4.662.100 | 178,25 | 175,00 | 175,75 | 00:00:00 | | 2006-10-26 | 177,00 | 5.534.800 | 180,00 | 176,00 | 178,25 | 00:00:00 | | 2006-10-27 | 175,50 | 3.224.300 | 178,50 | 175,00 | 177,00 | 00:00:00 | | 2006-10-30 | 173,50 | 4.754.600 | 176,00 | 173,00 | 174,00 | 00:00:00 | | 2006-10-31 | 175,00 | 3.286.600 | 175,75 | 172,50 | 172,50 | 00:00:00 | | 2006-11-01 | 175,75 | 4.648.900 | 176,50 | 174,50 | 175,75 | 00:00:00 | | 2006-11-02 | 175,00 | 2.163.400 | 176,50 | 173,25 | 175,50 | 00:00:00 | | 2006-11-03 | 174,50 | 2.583.600 | 176,25 | 173,75 | 176,25 | 00:00:00 | | 2006-11-06 | 175,00 | 6.097.800 | 176,00 | 174,00 | 175,00 | 00:00:00 | | 2006-11-07 | 175,25 | 2.240.900 | 176,00 | 174,25 | 176,00 | 00:00:00 | | 2006-11-08 | 175,50 | 3.851.800 | 175,75 | 173,75 | 173,75 | 00:00:00 | | 2006-11-09 | 175,50 | 6.582.500 | 176,75 | 175,00 | 176,75 | 00:00:00 | | 2006-11-10 | 176,25 | 6.291.800 | 176,25 | 173,50 | 173,50 | 00:00:00 | | 2006-11-13 | 176,75 | 5.195.100 | 177,50 | 175,00 | 177,00 | 00:00:00 | | 2006-11-14 | 175,00 | 3.000.600 | 177,75 | 174,75 | 177,75 | 00:00:00 | | 2006-11-15 | 174,50 | 6.128.700 | 175,25 | 173,75 | 175,00 | 00:00:00 | | 2006-11-16 | 175,25 | 4.934.300 | 175,25 | 173,00 | 174,75 | 00:00:00 | | 2006-11-17 | 173,25 | 2.543.500 | 174,75 | 170,75 | 174,75 | 00:00:00 | | 2006-11-20 | 172,50 | 6.528.200 | 174,00 | 171,25 | 171,25 | 00:00:00 | | 2006-11-21 | 173,00 | 2.517.300 | 173,50 | 171,75 | 171,75 | 00:00:00 | | 2006-11-22 | 174,25 | 4.852.600 | 174,75 | 172,50 | 173,00 | 00:00:00 | | 2006-11-23 | 173,75 | 3.065.600 | 181,25 | 171,75 | 175,00 | 00:00:00 | | 2006-11-24 | 171,25 | 2.000.700 | 172,50 | 170,25 | 172,50 | 00:00:00 | | 2006-11-27 | 170,50 | 3.513.800 | 172,25 | 170,25 | 171,75 | 00:00:00 | | 2006-11-28 | 166,25 | 9.003.900 | 170,50 | 165,50 | 169,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
