|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-28 | 166,25 | 9.003.900 | 170,50 | 165,50 | 169,25 | 00:00:00 | | 2006-11-29 | 171,50 | 8.928.100 | 173,25 | 167,50 | 168,50 | 00:00:00 | | 2006-11-30 | 169,75 | 7.521.100 | 172,75 | 169,50 | 172,75 | 00:00:00 | | 2006-12-01 | 166,50 | 6.281.500 | 171,25 | 166,50 | 170,50 | 00:00:00 | | 2006-12-04 | 167,25 | 10.048.400 | 169,25 | 167,00 | 168,00 | 00:00:00 | | 2006-12-05 | 171,25 | 3.678.600 | 171,50 | 167,75 | 168,75 | 00:00:00 | | 2006-12-06 | 172,50 | 8.107.500 | 173,50 | 171,00 | 172,25 | 00:00:00 | | 2006-12-07 | 179,00 | 16.679.400 | 179,00 | 171,50 | 172,50 | 00:00:00 | | 2006-12-08 | 178,75 | 4.901.100 | 178,75 | 176,50 | 178,50 | 00:00:00 | | 2006-12-11 | 180,75 | 7.887.200 | 182,00 | 178,00 | 179,00 | 00:00:00 | | 2006-12-12 | 180,25 | 8.952.000 | 182,25 | 178,75 | 180,25 | 00:00:00 | | 2006-12-13 | 179,25 | 4.497.200 | 181,00 | 178,25 | 179,00 | 00:00:00 | | 2006-12-14 | 183,00 | 8.510.300 | 183,00 | 178,50 | 178,75 | 00:00:00 | | 2006-12-15 | 182,75 | 4.396.700 | 183,75 | 181,50 | 182,50 | 00:00:00 | | 2006-12-18 | 186,25 | 5.637.600 | 186,75 | 182,00 | 183,50 | 00:00:00 | | 2006-12-19 | 183,50 | 1.507.700 | 185,75 | 183,50 | 184,50 | 00:00:00 | | 2006-12-20 | 185,75 | 4.374.900 | 186,25 | 183,25 | 185,50 | 00:00:00 | | 2006-12-21 | 186,25 | 1.887.300 | 187,00 | 185,25 | 185,25 | 00:00:00 | | 2006-12-22 | 186,75 | 1.093.600 | 187,50 | 184,75 | 187,00 | 00:00:00 | | 2006-12-25 | 186,75 | 0 | 186,75 | 186,75 | 186,75 | 00:00:00 | | 2006-12-26 | 186,75 | 0 | 186,75 | 186,75 | 186,75 | 00:00:00 | | 2006-12-27 | 190,50 | 2.803.600 | 190,75 | 185,25 | 186,75 | 00:00:00 | | 2006-12-28 | 189,00 | 4.909.800 | 190,75 | 187,50 | 189,00 | 00:00:00 | | 2006-12-29 | 188,00 | 2.564.600 | 189,00 | 186,50 | 186,75 | 00:00:00 | | 2007-01-01 | 188,00 | 0 | 188,00 | 188,00 | 188,00 | 00:00:00 | | 2007-01-02 | 188,75 | 2.471.900 | 190,75 | 188,25 | 190,75 | 00:00:00 | | 2007-01-03 | 188,50 | 3.755.000 | 189,00 | 187,50 | 187,50 | 00:00:00 | | 2007-01-04 | 187,50 | 5.897.900 | 188,50 | 185,50 | 185,75 | 00:00:00 | | 2007-01-05 | 186,50 | 3.609.800 | 188,25 | 186,25 | 186,75 | 00:00:00 | | 2007-01-08 | 188,00 | 2.308.900 | 188,50 | 186,00 | 186,00 | 00:00:00 | | 2007-01-09 | 188,25 | 3.998.600 | 190,50 | 187,50 | 190,50 | 00:00:00 | | 2007-01-10 | 187,00 | 5.250.300 | 188,25 | 185,25 | 188,00 | 00:00:00 | | 2007-01-11 | 187,50 | 4.084.000 | 188,75 | 185,50 | 188,75 | 00:00:00 | | 2007-01-12 | 186,75 | 4.814.300 | 187,00 | 186,00 | 186,25 | 00:00:00 | | 2007-01-15 | 188,50 | 4.218.500 | 189,00 | 187,25 | 188,25 | 00:00:00 | | 2007-01-16 | 186,25 | 7.289.900 | 188,50 | 185,50 | 187,75 | 00:00:00 | | 2007-01-17 | 184,75 | 8.147.800 | 186,75 | 184,25 | 186,25 | 00:00:00 | | 2007-01-18 | 187,75 | 7.626.900 | 188,50 | 185,25 | 185,75 | 00:00:00 | | 2007-01-19 | 188,25 | 5.240.700 | 188,50 | 186,00 | 186,00 | 00:00:00 | | 2007-01-22 | 189,00 | 8.420.700 | 190,00 | 188,00 | 188,00 | 00:00:00 | | 2007-01-23 | 187,25 | 3.926.300 | 190,00 | 186,25 | 190,00 | 00:00:00 | | 2007-01-24 | 190,00 | 12.402.200 | 191,50 | 188,00 | 189,00 | 00:00:00 | | 2007-01-25 | 189,00 | 7.423.600 | 190,75 | 187,00 | 190,50 | 00:00:00 | | 2007-01-26 | 188,50 | 8.837.800 | 189,75 | 187,00 | 187,25 | 00:00:00 | | 2007-01-29 | 188,00 | 1.858.800 | 189,25 | 187,25 | 189,00 | 00:00:00 | | 2007-01-30 | 188,25 | 2.500.500 | 188,50 | 186,50 | 188,00 | 00:00:00 | | 2007-01-31 | 188,25 | 7.546.800 | 189,00 | 187,25 | 189,00 | 00:00:00 | | 2007-02-01 | 188,00 | 6.490.400 | 190,00 | 187,00 | 190,00 | 00:00:00 | | 2007-02-02 | 188,75 | 3.161.200 | 189,00 | 187,25 | 187,25 | 00:00:00 | | 2007-02-05 | 188,75 | 3.408.100 | 189,75 | 187,75 | 189,25 | 00:00:00 | | 2007-02-06 | 189,75 | 4.477.700 | 190,00 | 188,50 | 189,00 | 00:00:00 | | 2007-02-07 | 189,75 | 5.318.300 | 191,00 | 188,75 | 189,25 | 00:00:00 | | 2007-02-08 | 189,25 | 3.061.300 | 190,50 | 188,75 | 190,50 | 00:00:00 | | 2007-02-09 | 188,25 | 8.986.200 | 190,75 | 188,25 | 189,00 | 00:00:00 | | 2007-02-12 | 188,25 | 3.606.200 | 188,50 | 187,00 | 188,00 | 00:00:00 | | 2007-02-13 | 195,50 | 19.734.200 | 196,75 | 188,75 | 189,50 | 00:00:00 | | 2007-02-14 | 195,00 | 5.440.900 | 201,25 | 194,00 | 197,25 | 00:00:00 | | 2007-02-15 | 193,50 | 3.567.900 | 196,25 | 193,00 | 194,00 | 00:00:00 | | 2007-02-16 | 192,75 | 5.387.400 | 193,75 | 191,25 | 192,75 | 00:00:00 | | 2007-02-19 | 194,50 | 2.318.500 | 194,75 | 192,25 | 192,25 | 00:00:00 | | 2007-02-20 | 192,00 | 6.245.300 | 195,25 | 191,00 | 195,25 | 00:00:00 | | 2007-02-21 | 191,75 | 7.753.300 | 193,00 | 191,25 | 193,00 | 00:00:00 | | 2007-02-22 | 192,75 | 14.146.800 | 193,50 | 191,50 | 192,00 | 00:00:00 | | 2007-02-23 | 193,75 | 12.118.400 | 194,50 | 192,25 | 193,00 | 00:00:00 | | 2007-02-26 | 193,50 | 6.392.000 | 195,50 | 192,75 | 195,50 | 00:00:00 | | 2007-02-27 | 186,00 | 12.800.700 | 192,50 | 185,50 | 192,00 | 00:00:00 | | 2007-02-28 | 184,75 | 11.167.100 | 190,25 | 181,00 | 181,00 | 00:00:00 | | 2007-03-01 | 183,50 | 10.903.700 | 188,75 | 181,00 | 185,50 | 00:00:00 | | 2007-03-02 | 182,75 | 9.885.600 | 186,50 | 181,50 | 183,25 | 00:00:00 | | 2007-03-05 | 181,75 | 8.677.500 | 183,00 | 177,25 | 177,75 | 00:00:00 | | 2007-03-06 | 183,00 | 7.711.400 | 184,00 | 181,50 | 183,50 | 00:00:00 | | 2007-03-07 | 186,50 | 6.358.800 | 187,00 | 182,50 | 184,25 | 00:00:00 | | 2007-03-08 | 188,00 | 11.054.400 | 189,00 | 185,50 | 188,00 | 00:00:00 | | 2007-03-09 | 191,25 | 16.540.300 | 192,00 | 187,00 | 188,75 | 00:00:00 | | 2007-03-12 | 192,00 | 12.212.300 | 193,25 | 190,25 | 190,25 | 00:00:00 | | 2007-03-13 | 196,50 | 18.352.800 | 199,25 | 192,50 | 192,50 | 00:00:00 | | 2007-03-14 | 189,25 | 18.109.900 | 194,00 | 189,25 | 191,75 | 00:00:00 | | 2007-03-15 | 194,75 | 12.211.100 | 195,25 | 191,00 | 193,50 | 00:00:00 | | 2007-03-16 | 194,25 | 13.024.500 | 195,00 | 192,00 | 192,75 | 00:00:00 | | 2007-03-19 | 196,50 | 15.732.800 | 197,75 | 195,00 | 196,25 | 00:00:00 | | 2007-03-20 | 197,50 | 9.004.200 | 198,25 | 195,00 | 195,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
