|
 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 | | 2007-10-30 | 209,75 | 5.328.000 | 216,00 | 209,50 | 214,25 | 00:00:00 | | 2007-10-31 | 211,75 | 4.941.900 | 212,25 | 209,75 | 211,50 | 00:00:00 | | 2007-11-01 | 210,25 | 3.864.300 | 213,00 | 207,75 | 209,25 | 00:00:00 | | 2007-11-02 | 209,00 | 3.186.700 | 210,75 | 205,75 | 207,25 | 00:00:00 | | 2007-11-05 | 207,25 | 2.104.800 | 211,00 | 206,25 | 206,25 | 00:00:00 | | 2007-11-06 | 210,00 | 4.924.500 | 211,00 | 208,25 | 210,00 | 00:00:00 | | 2007-11-07 | 205,25 | 2.897.200 | 211,75 | 204,75 | 211,50 | 00:00:00 | | 2007-11-08 | 205,25 | 3.592.000 | 207,25 | 201,25 | 201,25 | 00:00:00 | | 2007-11-09 | 198,75 | 6.071.200 | 207,50 | 197,00 | 207,50 | 00:00:00 | | 2007-11-12 | 208,25 | 6.050.600 | 210,25 | 195,50 | 195,50 | 00:00:00 | | 2007-11-13 | 209,25 | 8.879.300 | 213,00 | 207,00 | 208,00 | 00:00:00 | | 2007-11-14 | 215,50 | 3.667.700 | 217,25 | 210,00 | 212,50 | 00:00:00 | | 2007-11-15 | 210,00 | 4.152.300 | 217,00 | 207,75 | 214,25 | 00:00:00 | | 2007-11-16 | 208,50 | 4.473.800 | 212,00 | 206,75 | 207,75 | 00:00:00 | | 2007-11-19 | 202,25 | 6.233.200 | 213,50 | 199,75 | 209,75 | 00:00:00 | | 2007-11-20 | 204,75 | 9.696.000 | 208,50 | 197,75 | 203,50 | 00:00:00 | | 2007-11-21 | 202,50 | 8.612.200 | 204,00 | 198,50 | 203,75 | 00:00:00 | | 2007-11-22 | 202,50 | 5.076.200 | 204,50 | 200,00 | 204,50 | 00:00:00 | | 2007-11-23 | 210,00 | 2.760.600 | 211,50 | 201,50 | 201,50 | 00:00:00 | | 2007-11-26 | 210,50 | 3.554.000 | 218,00 | 209,00 | 212,75 | 00:00:00 | | 2007-11-27 | 206,75 | 5.076.800 | 212,00 | 203,75 | 208,00 | 00:00:00 | | 2007-11-28 | 212,25 | 5.216.600 | 214,75 | 206,50 | 207,25 | 00:00:00 | | 2007-11-29 | 215,00 | 3.929.200 | 218,50 | 209,75 | 213,00 | 00:00:00 | | 2007-11-30 | 218,00 | 6.901.200 | 219,50 | 212,50 | 214,25 | 00:00:00 | | 2007-12-03 | 216,25 | 6.936.000 | 220,75 | 215,50 | 219,25 | 00:00:00 | | 2007-12-04 | 212,75 | 4.226.900 | 217,75 | 210,75 | 217,50 | 00:00:00 | | 2007-12-05 | 214,50 | 3.932.800 | 215,25 | 210,00 | 214,25 | 00:00:00 | | 2007-12-06 | 215,00 | 5.682.200 | 222,50 | 213,75 | 218,25 | 00:00:00 | | 2007-12-07 | 219,75 | 3.703.700 | 220,00 | 216,50 | 217,25 | 00:00:00 | | 2007-12-10 | 218,00 | 4.833.400 | 219,75 | 216,25 | 217,50 | 00:00:00 | | 2007-12-11 | 219,00 | 4.499.100 | 222,00 | 218,00 | 218,00 | 00:00:00 | | 2007-12-12 | 224,25 | 6.354.600 | 226,50 | 215,00 | 217,50 | 00:00:00 | | 2007-12-13 | 212,75 | 6.823.000 | 225,50 | 212,25 | 220,50 | 00:00:00 | | 2007-12-14 | 213,75 | 4.907.400 | 217,50 | 211,00 | 215,75 | 00:00:00 | | 2007-12-17 | 207,25 | 7.437.100 | 211,75 | 205,25 | 209,75 | 00:00:00 | | 2007-12-18 | 214,00 | 7.214.700 | 219,50 | 205,75 | 205,75 | 00:00:00 | | 2007-12-19 | 227,00 | 12.496.800 | 234,25 | 215,75 | 218,00 | 00:00:00 | | 2007-12-20 | 239,00 | 11.704.400 | 239,75 | 228,00 | 229,50 | 00:00:00 | | 2007-12-21 | 242,50 | 64.653.200 | 243,75 | 229,00 | 243,00 | 00:00:00 | | 2007-12-24 | 244,00 | 1.536.000 | 247,75 | 239,75 | 239,75 | 00:00:00 | | 2007-12-25 | 244,00 | 0 | 244,00 | 244,00 | 244,00 | 00:00:00 | | 2007-12-26 | 244,00 | 0 | 244,00 | 244,00 | 244,00 | 00:00:00 | | 2007-12-27 | 241,50 | 6.237.600 | 242,25 | 234,50 | 242,25 | 00:00:00 | | 2007-12-28 | 243,00 | 4.785.700 | 244,25 | 238,25 | 239,75 | 00:00:00 | | 2007-12-31 | 244,75 | 1.479.200 | 246,50 | 234,75 | 234,75 | 00:00:00 | | 2008-01-01 | 244,75 | 0 | 244,75 | 244,75 | 244,75 | 00:00:00 | | 2008-01-02 | 236,50 | 6.035.700 | 243,50 | 235,50 | 239,75 | 00:00:00 | | 2008-01-03 | 234,00 | 9.234.200 | 240,75 | 230,00 | 236,00 | 00:00:00 | | 2008-01-04 | 226,25 | 7.502.300 | 234,00 | 225,75 | 233,50 | 00:00:00 | | 2008-01-07 | 223,25 | 10.419.900 | 229,50 | 222,00 | 226,75 | 00:00:00 | | 2008-01-08 | 224,75 | 5.641.600 | 226,50 | 222,75 | 225,00 | 00:00:00 | | 2008-01-09 | 220,00 | 6.353.300 | 225,00 | 219,25 | 225,00 | 00:00:00 | | 2008-01-10 | 214,75 | 5.422.500 | 223,25 | 214,75 | 221,75 | 00:00:00 | | 2008-01-11 | 213,75 | 7.816.300 | 217,00 | 210,00 | 216,75 | 00:00:00 | | 2008-01-14 | 220,75 | 8.212.000 | 225,50 | 213,25 | 215,50 | 00:00:00 | | 2008-01-15 | 219,25 | 9.761.300 | 224,25 | 217,75 | 220,50 | 00:00:00 | | 2008-01-16 | 212,25 | 8.791.900 | 218,50 | 211,50 | 218,00 | 00:00:00 | | 2008-01-17 | 215,25 | 10.175.100 | 219,25 | 212,75 | 212,75 | 00:00:00 | | 2008-01-18 | 219,75 | 13.040.400 | 222,25 | 217,50 | 218,25 | 00:00:00 | | 2008-01-21 | 211,75 | 9.656.300 | 218,75 | 209,50 | 216,00 | 00:00:00 | | 2008-01-22 | 221,00 | 19.124.200 | 222,00 | 201,00 | 207,00 | 00:00:00 | | 2008-01-23 | 210,50 | 15.129.500 | 226,00 | 209,75 | 224,00 | 00:00:00 | | 2008-01-24 | 213,00 | 10.877.000 | 221,00 | 211,50 | 216,00 | 00:00:00 | | 2008-01-25 | 211,75 | 8.238.000 | 218,00 | 211,00 | 218,00 | 00:00:00 | | 2008-01-28 | 213,00 | 4.035.000 | 215,00 | 209,50 | 209,75 | 00:00:00 | | 2008-01-29 | 213,50 | 5.251.500 | 217,00 | 211,25 | 217,00 | 00:00:00 | | 2008-01-30 | 217,25 | 6.151.000 | 219,00 | 209,75 | 211,50 | 00:00:00 | | 2008-01-31 | 218,75 | 5.333.100 | 219,75 | 211,75 | 218,75 | 00:00:00 | | 2008-02-01 | 222,25 | 8.344.700 | 223,75 | 219,50 | 221,00 | 00:00:00 | | 2008-02-04 | 221,75 | 3.569.000 | 225,75 | 220,50 | 225,75 | 00:00:00 | | 2008-02-05 | 215,00 | 5.045.900 | 222,50 | 214,25 | 220,25 | 00:00:00 | | 2008-02-06 | 214,25 | 5.353.100 | 218,75 | 212,00 | 215,00 | 00:00:00 | | 2008-02-07 | 208,25 | 9.737.700 | 214,25 | 206,75 | 214,25 | 00:00:00 | | 2008-02-08 | 207,00 | 6.051.300 | 211,75 | 205,50 | 211,75 | 00:00:00 | | 2008-02-11 | 207,25 | 4.871.200 | 208,75 | 204,00 | 205,50 | 00:00:00 | | 2008-02-12 | 213,00 | 7.648.500 | 213,50 | 207,75 | 208,75 | 00:00:00 | | 2008-02-13 | 214,25 | 5.039.200 | 215,00 | 209,25 | 212,50 | 00:00:00 | | 2008-02-14 | 214,50 | 5.583.300 | 219,00 | 213,75 | 215,00 | 00:00:00 | | 2008-02-15 | 215,50 | 7.333.200 | 220,00 | 213,75 | 215,50 | 00:00:00 | | 2008-02-18 | 215,50 | 3.573.000 | 218,75 | 212,50 | 216,75 | 00:00:00 | | 2008-02-19 | 215,50 | 4.047.900 | 218,50 | 213,00 | 214,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
