|
 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 | | 2007-07-10 | 216,50 | 3.853.900 | 221,00 | 215,75 | 220,50 | 00:00:00 | | 2007-07-11 | 214,75 | 11.851.600 | 216,50 | 212,50 | 215,25 | 00:00:00 | | 2007-07-12 | 215,50 | 11.405.900 | 217,25 | 214,25 | 214,25 | 00:00:00 | | 2007-07-13 | 218,75 | 6.424.300 | 219,50 | 216,75 | 219,00 | 00:00:00 | | 2007-07-16 | 221,00 | 2.939.000 | 221,00 | 217,50 | 217,50 | 00:00:00 | | 2007-07-17 | 219,50 | 8.825.400 | 220,25 | 216,00 | 219,00 | 00:00:00 | | 2007-07-18 | 219,50 | 4.129.100 | 220,25 | 216,25 | 216,25 | 00:00:00 | | 2007-07-19 | 220,75 | 4.555.700 | 221,00 | 219,50 | 219,50 | 00:00:00 | | 2007-07-20 | 221,00 | 4.215.200 | 222,00 | 220,25 | 221,75 | 00:00:00 | | 2007-07-23 | 220,00 | 5.241.200 | 222,50 | 219,50 | 222,50 | 00:00:00 | | 2007-07-24 | 216,25 | 4.666.000 | 220,75 | 215,75 | 217,75 | 00:00:00 | | 2007-07-25 | 218,00 | 9.659.200 | 220,50 | 214,25 | 216,00 | 00:00:00 | | 2007-07-26 | 217,50 | 24.809.700 | 232,75 | 212,50 | 220,25 | 00:00:00 | | 2007-07-27 | 211,75 | 9.608.700 | 219,50 | 209,75 | 214,25 | 00:00:00 | | 2007-07-30 | 213,00 | 10.651.300 | 223,25 | 208,00 | 214,25 | 00:00:00 | | 2007-07-31 | 218,25 | 6.210.700 | 218,25 | 214,50 | 215,75 | 00:00:00 | | 2007-08-01 | 214,25 | 6.873.000 | 216,25 | 211,50 | 216,00 | 00:00:00 | | 2007-08-02 | 214,75 | 4.685.300 | 219,00 | 213,75 | 217,75 | 00:00:00 | | 2007-08-03 | 215,00 | 7.245.400 | 217,75 | 208,75 | 217,25 | 00:00:00 | | 2007-08-06 | 207,50 | 18.683.300 | 213,50 | 206,50 | 209,25 | 00:00:00 | | 2007-08-07 | 209,75 | 9.325.000 | 211,25 | 207,75 | 208,50 | 00:00:00 | | 2007-08-08 | 215,00 | 10.889.900 | 216,75 | 210,75 | 213,00 | 00:00:00 | | 2007-08-09 | 211,75 | 9.105.700 | 216,50 | 203,00 | 213,75 | 00:00:00 | | 2007-08-10 | 206,50 | 11.259.900 | 222,00 | 204,25 | 207,75 | 00:00:00 | | 2007-08-13 | 210,00 | 8.696.400 | 216,50 | 206,75 | 211,50 | 00:00:00 | | 2007-08-14 | 208,75 | 4.972.900 | 210,75 | 207,00 | 209,50 | 00:00:00 | | 2007-08-15 | 205,75 | 14.773.500 | 208,00 | 204,00 | 205,50 | 00:00:00 | | 2007-08-16 | 194,75 | 11.465.700 | 202,50 | 193,50 | 198,75 | 00:00:00 | | 2007-08-17 | 197,75 | 12.923.700 | 200,75 | 188,50 | 195,75 | 00:00:00 | | 2007-08-20 | 195,50 | 11.280.600 | 201,25 | 194,75 | 198,00 | 00:00:00 | | 2007-08-21 | 196,75 | 11.527.400 | 198,25 | 192,50 | 192,50 | 00:00:00 | | 2007-08-22 | 203,00 | 8.906.300 | 204,25 | 197,25 | 197,25 | 00:00:00 | | 2007-08-23 | 202,50 | 11.658.000 | 206,50 | 202,00 | 204,75 | 00:00:00 | | 2007-08-24 | 202,25 | 6.617.100 | 204,75 | 202,00 | 203,50 | 00:00:00 | | 2007-08-27 | 202,25 | 0 | 202,25 | 202,25 | 202,25 | 00:00:00 | | 2007-08-28 | 199,25 | 10.847.400 | 205,75 | 199,25 | 202,50 | 00:00:00 | | 2007-08-29 | 199,50 | 10.020.100 | 200,75 | 197,00 | 198,00 | 00:00:00 | | 2007-08-30 | 198,50 | 10.830.500 | 202,50 | 196,00 | 200,75 | 00:00:00 | | 2007-08-31 | 198,25 | 10.117.700 | 200,75 | 197,00 | 199,00 | 00:00:00 | | 2007-09-03 | 196,75 | 5.967.000 | 198,75 | 194,75 | 198,00 | 00:00:00 | | 2007-09-04 | 199,75 | 6.215.200 | 200,50 | 195,00 | 197,50 | 00:00:00 | | 2007-09-05 | 194,00 | 9.052.700 | 200,00 | 193,00 | 197,75 | 00:00:00 | | 2007-09-06 | 196,00 | 6.464.500 | 197,50 | 194,00 | 196,00 | 00:00:00 | | 2007-09-07 | 191,75 | 6.103.300 | 196,25 | 190,75 | 195,00 | 00:00:00 | | 2007-09-10 | 189,00 | 5.995.700 | 193,00 | 187,75 | 190,50 | 00:00:00 | | 2007-09-11 | 192,00 | 5.822.700 | 192,50 | 190,00 | 190,25 | 00:00:00 | | 2007-09-12 | 192,00 | 3.423.600 | 193,75 | 190,25 | 191,00 | 00:00:00 | | 2007-09-13 | 192,75 | 6.846.000 | 194,50 | 191,00 | 191,00 | 00:00:00 | | 2007-09-14 | 192,00 | 13.014.800 | 194,00 | 190,00 | 192,75 | 00:00:00 | | 2007-09-17 | 189,25 | 7.389.700 | 193,00 | 188,00 | 190,75 | 00:00:00 | | 2007-09-18 | 191,25 | 9.850.800 | 192,75 | 188,50 | 188,50 | 00:00:00 | | 2007-09-19 | 196,50 | 6.477.900 | 200,00 | 195,50 | 196,00 | 00:00:00 | | 2007-09-20 | 194,25 | 4.283.200 | 197,00 | 194,00 | 196,25 | 00:00:00 | | 2007-09-21 | 194,00 | 12.541.800 | 195,00 | 190,25 | 194,75 | 00:00:00 | | 2007-09-24 | 193,00 | 13.742.500 | 195,00 | 191,50 | 192,50 | 00:00:00 | | 2007-09-25 | 191,75 | 13.265.200 | 193,75 | 190,75 | 193,00 | 00:00:00 | | 2007-09-26 | 194,75 | 7.887.800 | 196,50 | 191,00 | 193,50 | 00:00:00 | | 2007-09-27 | 200,25 | 30.363.500 | 200,50 | 195,00 | 197,50 | 00:00:00 | | 2007-09-28 | 202,00 | 18.891.300 | 203,50 | 200,25 | 201,00 | 00:00:00 | | 2007-10-01 | 203,00 | 12.208.400 | 204,75 | 201,00 | 201,00 | 00:00:00 | | 2007-10-02 | 207,00 | 16.825.400 | 210,25 | 202,25 | 205,00 | 00:00:00 | | 2007-10-03 | 207,50 | 12.627.800 | 210,75 | 206,25 | 206,50 | 00:00:00 | | 2007-10-04 | 207,75 | 15.732.400 | 209,50 | 206,00 | 208,25 | 00:00:00 | | 2007-10-05 | 209,50 | 5.272.600 | 212,00 | 206,75 | 209,00 | 00:00:00 | | 2007-10-08 | 205,00 | 4.916.600 | 214,75 | 205,00 | 211,25 | 00:00:00 | | 2007-10-09 | 206,00 | 4.202.000 | 207,50 | 203,50 | 204,00 | 00:00:00 | | 2007-10-10 | 207,00 | 3.658.000 | 208,00 | 205,00 | 207,00 | 00:00:00 | | 2007-10-11 | 210,25 | 5.660.200 | 211,25 | 203,50 | 207,00 | 00:00:00 | | 2007-10-12 | 209,50 | 6.154.500 | 209,50 | 207,00 | 207,25 | 00:00:00 | | 2007-10-15 | 206,00 | 6.637.900 | 209,75 | 205,75 | 208,00 | 00:00:00 | | 2007-10-16 | 207,25 | 6.878.700 | 208,25 | 202,50 | 204,00 | 00:00:00 | | 2007-10-17 | 210,50 | 7.726.900 | 210,50 | 205,00 | 208,50 | 00:00:00 | | 2007-10-18 | 209,25 | 6.640.000 | 214,25 | 208,75 | 209,75 | 00:00:00 | | 2007-10-19 | 207,50 | 5.709.000 | 211,00 | 205,50 | 209,50 | 00:00:00 | | 2007-10-22 | 204,50 | 4.817.900 | 206,25 | 200,50 | 203,25 | 00:00:00 | | 2007-10-23 | 206,00 | 5.559.200 | 212,00 | 205,00 | 207,25 | 00:00:00 | | 2007-10-24 | 206,75 | 4.876.600 | 208,50 | 204,75 | 207,50 | 00:00:00 | | 2007-10-25 | 208,50 | 3.791.100 | 210,75 | 206,25 | 209,50 | 00:00:00 | | 2007-10-26 | 209,75 | 3.045.400 | 212,50 | 206,75 | 208,25 | 00:00:00 | | 2007-10-29 | 215,50 | 3.876.900 | 217,75 | 212,25 | 215,00 | 00:00:00 | | 2007-10-30 | 209,75 | 5.328.000 | 216,00 | 209,50 | 214,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
