|
 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 | | 2007-03-20 | 197,50 | 9.004.200 | 198,25 | 195,00 | 195,50 | 00:00:00 | | 2007-03-21 | 201,50 | 17.399.900 | 201,75 | 196,00 | 196,00 | 00:00:00 | | 2007-03-22 | 202,75 | 6.542.300 | 206,50 | 201,00 | 203,25 | 00:00:00 | | 2007-03-23 | 200,00 | 12.273.000 | 203,00 | 199,75 | 203,00 | 00:00:00 | | 2007-03-26 | 199,00 | 8.406.900 | 201,00 | 198,00 | 201,00 | 00:00:00 | | 2007-03-27 | 198,00 | 6.734.900 | 201,25 | 197,00 | 201,25 | 00:00:00 | | 2007-03-28 | 198,00 | 10.468.200 | 198,75 | 196,25 | 196,25 | 00:00:00 | | 2007-03-29 | 200,25 | 5.428.100 | 201,25 | 198,00 | 199,75 | 00:00:00 | | 2007-03-30 | 201,00 | 4.191.300 | 201,75 | 198,75 | 201,75 | 00:00:00 | | 2007-04-02 | 204,00 | 7.472.100 | 204,25 | 199,75 | 200,00 | 00:00:00 | | 2007-04-03 | 206,50 | 9.275.700 | 207,00 | 204,25 | 205,00 | 00:00:00 | | 2007-04-04 | 206,00 | 3.386.800 | 208,00 | 205,25 | 208,00 | 00:00:00 | | 2007-04-05 | 208,00 | 3.267.100 | 209,00 | 205,75 | 207,25 | 00:00:00 | | 2007-04-06 | 208,00 | 0 | 208,00 | 208,00 | 208,00 | 00:00:00 | | 2007-04-09 | 208,00 | 0 | 208,00 | 208,00 | 208,00 | 00:00:00 | | 2007-04-10 | 209,50 | 4.762.200 | 209,75 | 208,00 | 209,50 | 00:00:00 | | 2007-04-11 | 207,00 | 7.610.200 | 210,75 | 206,75 | 210,75 | 00:00:00 | | 2007-04-12 | 208,00 | 4.347.100 | 208,00 | 204,75 | 206,00 | 00:00:00 | | 2007-04-13 | 207,75 | 8.615.000 | 209,25 | 205,25 | 209,25 | 00:00:00 | | 2007-04-16 | 209,25 | 9.367.300 | 210,00 | 207,75 | 209,50 | 00:00:00 | | 2007-04-17 | 209,25 | 8.737.100 | 210,00 | 208,50 | 210,00 | 00:00:00 | | 2007-04-18 | 210,25 | 4.764.700 | 211,00 | 209,00 | 210,00 | 00:00:00 | | 2007-04-19 | 211,75 | 6.058.600 | 212,50 | 206,75 | 206,75 | 00:00:00 | | 2007-04-20 | 213,00 | 4.672.800 | 215,00 | 212,00 | 213,00 | 00:00:00 | | 2007-04-23 | 214,00 | 2.199.200 | 215,25 | 213,25 | 214,00 | 00:00:00 | | 2007-04-24 | 211,25 | 6.824.700 | 214,50 | 210,75 | 213,50 | 00:00:00 | | 2007-04-25 | 220,50 | 13.357.500 | 221,00 | 211,25 | 212,75 | 00:00:00 | | 2007-04-26 | 228,25 | 18.867.400 | 231,00 | 221,00 | 222,00 | 00:00:00 | | 2007-04-27 | 236,25 | 82.738.100 | 237,50 | 226,25 | 226,25 | 00:00:00 | | 2007-04-30 | 231,00 | 11.345.900 | 237,00 | 228,25 | 237,00 | 00:00:00 | | 2007-05-01 | 228,25 | 4.453.700 | 231,50 | 219,50 | 219,50 | 00:00:00 | | 2007-05-02 | 225,50 | 19.452.300 | 228,25 | 204,50 | 227,00 | 00:00:00 | | 2007-05-03 | 223,25 | 6.577.000 | 227,00 | 222,25 | 225,00 | 00:00:00 | | 2007-05-04 | 225,25 | 6.008.500 | 227,00 | 221,25 | 221,25 | 00:00:00 | | 2007-05-07 | 225,25 | 0 | 225,25 | 225,25 | 225,25 | 00:00:00 | | 2007-05-08 | 224,00 | 4.538.300 | 227,50 | 222,25 | 227,25 | 00:00:00 | | 2007-05-09 | 219,75 | 5.835.300 | 224,00 | 218,50 | 220,75 | 00:00:00 | | 2007-05-10 | 218,75 | 5.991.000 | 222,00 | 218,25 | 218,25 | 00:00:00 | | 2007-05-11 | 220,00 | 8.251.600 | 221,00 | 215,25 | 216,00 | 00:00:00 | | 2007-05-14 | 220,75 | 4.840.700 | 223,75 | 218,50 | 218,50 | 00:00:00 | | 2007-05-15 | 224,50 | 8.716.100 | 226,00 | 221,50 | 222,50 | 00:00:00 | | 2007-05-16 | 221,75 | 6.656.000 | 224,75 | 221,00 | 224,75 | 00:00:00 | | 2007-05-17 | 224,00 | 10.616.900 | 224,75 | 221,50 | 221,50 | 00:00:00 | | 2007-05-18 | 223,75 | 3.611.100 | 225,50 | 222,50 | 223,00 | 00:00:00 | | 2007-05-21 | 221,50 | 3.383.400 | 226,00 | 220,75 | 226,00 | 00:00:00 | | 2007-05-22 | 221,50 | 4.786.400 | 223,00 | 220,50 | 220,50 | 00:00:00 | | 2007-05-23 | 220,00 | 7.087.000 | 223,25 | 219,25 | 221,00 | 00:00:00 | | 2007-05-24 | 221,00 | 5.725.400 | 222,75 | 219,00 | 219,00 | 00:00:00 | | 2007-05-25 | 219,25 | 3.498.800 | 221,00 | 217,25 | 219,00 | 00:00:00 | | 2007-05-28 | 219,25 | 0 | 219,25 | 219,25 | 219,25 | 00:00:00 | | 2007-05-29 | 222,00 | 2.888.300 | 224,00 | 218,50 | 219,25 | 00:00:00 | | 2007-05-30 | 218,50 | 3.497.100 | 220,50 | 217,00 | 219,25 | 00:00:00 | | 2007-05-31 | 219,75 | 6.976.500 | 221,00 | 218,00 | 219,75 | 00:00:00 | | 2007-06-01 | 219,75 | 0 | 219,75 | 219,75 | 219,75 | 00:00:00 | | 2007-06-04 | 219,75 | 9.043.700 | 221,25 | 216,25 | 217,50 | 00:00:00 | | 2007-06-05 | 217,00 | 3.859.900 | 221,75 | 216,75 | 221,75 | 00:00:00 | | 2007-06-06 | 212,50 | 3.503.600 | 219,00 | 212,50 | 218,00 | 00:00:00 | | 2007-06-07 | 210,50 | 12.344.100 | 215,50 | 208,50 | 215,50 | 00:00:00 | | 2007-06-08 | 210,50 | 7.751.300 | 212,00 | 205,75 | 208,00 | 00:00:00 | | 2007-06-11 | 211,00 | 7.399.600 | 214,00 | 209,00 | 213,75 | 00:00:00 | | 2007-06-12 | 207,50 | 5.842.800 | 211,75 | 207,25 | 211,75 | 00:00:00 | | 2007-06-13 | 208,50 | 9.609.000 | 211,00 | 206,50 | 208,00 | 00:00:00 | | 2007-06-14 | 209,75 | 13.159.600 | 212,50 | 209,50 | 211,00 | 00:00:00 | | 2007-06-15 | 212,25 | 8.888.600 | 213,25 | 209,25 | 211,00 | 00:00:00 | | 2007-06-18 | 215,50 | 6.548.500 | 218,00 | 213,25 | 213,75 | 00:00:00 | | 2007-06-19 | 213,50 | 7.590.700 | 217,00 | 212,75 | 217,00 | 00:00:00 | | 2007-06-20 | 212,75 | 5.557.300 | 216,25 | 212,25 | 216,00 | 00:00:00 | | 2007-06-21 | 210,50 | 5.813.300 | 212,50 | 209,25 | 212,00 | 00:00:00 | | 2007-06-22 | 211,25 | 7.631.000 | 212,50 | 209,50 | 212,00 | 00:00:00 | | 2007-06-25 | 210,00 | 3.653.400 | 211,50 | 208,00 | 208,00 | 00:00:00 | | 2007-06-26 | 209,25 | 6.716.400 | 210,25 | 208,00 | 210,25 | 00:00:00 | | 2007-06-27 | 209,25 | 5.578.200 | 209,75 | 206,25 | 209,25 | 00:00:00 | | 2007-06-28 | 211,00 | 11.596.000 | 211,00 | 209,25 | 210,50 | 00:00:00 | | 2007-06-29 | 211,50 | 5.328.200 | 213,00 | 210,00 | 213,00 | 00:00:00 | | 2007-07-02 | 212,50 | 6.783.700 | 213,00 | 210,00 | 211,75 | 00:00:00 | | 2007-07-03 | 213,00 | 9.372.400 | 213,75 | 212,25 | 213,00 | 00:00:00 | | 2007-07-04 | 219,50 | 8.736.100 | 221,00 | 213,25 | 214,50 | 00:00:00 | | 2007-07-05 | 218,75 | 5.824.200 | 222,25 | 217,75 | 220,00 | 00:00:00 | | 2007-07-06 | 219,25 | 6.472.600 | 220,25 | 216,50 | 216,50 | 00:00:00 | | 2007-07-09 | 219,00 | 4.205.400 | 221,25 | 218,50 | 219,50 | 00:00:00 | | 2007-07-10 | 216,50 | 3.853.900 | 221,00 | 215,75 | 220,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
