|
 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 | | 2008-02-19 | 215,50 | 4.047.900 | 218,50 | 213,00 | 214,75 | 00:00:00 | | 2008-02-20 | 217,25 | 3.245.600 | 217,75 | 212,50 | 214,75 | 00:00:00 | | 2008-02-21 | 218,00 | 5.323.800 | 219,50 | 215,50 | 217,75 | 00:00:00 | | 2008-02-22 | 212,25 | 4.135.400 | 219,25 | 211,25 | 217,75 | 00:00:00 | | 2008-02-25 | 217,00 | 5.428.000 | 217,50 | 212,00 | 214,25 | 00:00:00 | | 2008-02-26 | 221,00 | 7.073.000 | 223,00 | 216,00 | 217,75 | 00:00:00 | | 2008-02-27 | 223,25 | 3.764.300 | 223,75 | 218,25 | 220,50 | 00:00:00 | | 2008-02-28 | 217,75 | 3.405.300 | 224,00 | 217,25 | 223,50 | 00:00:00 | | 2008-02-29 | 218,75 | 4.682.700 | 219,75 | 216,00 | 217,25 | 00:00:00 | | 2008-03-03 | 217,00 | 4.689.200 | 220,50 | 214,50 | 215,00 | 00:00:00 | | 2008-03-04 | 217,00 | 4.622.100 | 220,00 | 213,75 | 218,00 | 00:00:00 | | 2008-03-05 | 218,75 | 10.523.700 | 220,25 | 216,00 | 219,50 | 00:00:00 | | 2008-03-06 | 214,75 | 3.388.100 | 220,00 | 214,50 | 219,50 | 00:00:00 | | 2008-03-07 | 213,00 | 5.367.300 | 216,75 | 212,00 | 214,00 | 00:00:00 | | 2008-03-10 | 209,50 | 3.293.600 | 214,25 | 209,50 | 212,00 | 00:00:00 | | 2008-03-11 | 219,25 | 13.970.000 | 225,25 | 208,75 | 213,75 | 00:00:00 | | 2008-03-12 | 225,25 | 7.310.100 | 227,00 | 220,00 | 224,00 | 00:00:00 | | 2008-03-13 | 221,75 | 8.733.200 | 224,00 | 216,00 | 221,00 | 00:00:00 | | 2008-03-14 | 221,00 | 6.393.500 | 227,00 | 219,25 | 220,75 | 00:00:00 | | 2008-03-17 | 216,00 | 5.840.900 | 221,00 | 216,00 | 217,00 | 00:00:00 | | 2008-03-18 | 220,00 | 7.058.300 | 220,75 | 216,75 | 217,50 | 00:00:00 | | 2008-03-19 | 221,25 | 8.587.300 | 223,75 | 217,00 | 221,75 | 00:00:00 | | 2008-03-20 | 222,00 | 10.656.800 | 224,25 | 218,00 | 220,50 | 00:00:00 | | 2008-03-21 | 222,00 | 0 | 222,00 | 222,00 | 222,00 | 00:00:00 | | 2008-03-24 | 222,00 | 0 | 222,00 | 222,00 | 222,00 | 00:00:00 | | 2008-03-25 | 228,50 | 12.311.100 | 230,50 | 222,75 | 226,00 | 00:00:00 | | 2008-03-26 | 228,00 | 9.156.300 | 231,50 | 226,00 | 228,50 | 00:00:00 | | 2008-03-27 | 230,25 | 6.478.700 | 231,00 | 227,00 | 229,00 | 00:00:00 | | 2008-03-28 | 228,75 | 4.065.600 | 232,25 | 226,50 | 231,50 | 00:00:00 | | 2008-03-31 | 227,75 | 5.399.400 | 229,00 | 224,25 | 228,75 | 00:00:00 | | 2008-04-01 | 231,50 | 9.514.400 | 232,00 | 225,50 | 227,50 | 00:00:00 | | 2008-04-02 | 232,25 | 6.971.300 | 238,00 | 229,50 | 234,25 | 00:00:00 | | 2008-04-03 | 227,25 | 4.555.400 | 233,75 | 225,50 | 233,00 | 00:00:00 | | 2008-04-04 | 231,00 | 4.199.600 | 231,00 | 226,50 | 227,50 | 00:00:00 | | 2008-04-07 | 231,00 | 2.029.200 | 235,50 | 229,00 | 234,25 | 00:00:00 | | 2008-04-08 | 226,25 | 3.779.300 | 231,00 | 225,00 | 231,00 | 00:00:00 | | 2008-04-09 | 225,50 | 4.656.900 | 230,00 | 224,50 | 226,50 | 00:00:00 | | 2008-04-10 | 226,00 | 2.629.800 | 227,25 | 223,50 | 224,75 | 00:00:00 | | 2008-04-11 | 224,00 | 4.472.000 | 229,00 | 221,50 | 229,00 | 00:00:00 | | 2008-04-14 | 224,50 | 3.380.900 | 227,00 | 220,50 | 222,75 | 00:00:00 | | 2008-04-15 | 230,25 | 6.065.600 | 235,00 | 223,75 | 225,00 | 00:00:00 | | 2008-04-16 | 231,75 | 3.426.800 | 232,50 | 228,50 | 231,50 | 00:00:00 | | 2008-04-17 | 231,00 | 3.709.000 | 233,00 | 228,50 | 231,25 | 00:00:00 | | 2008-04-18 | 234,75 | 3.554.700 | 235,25 | 230,00 | 231,75 | 00:00:00 | | 2008-04-21 | 230,50 | 8.111.900 | 236,00 | 228,50 | 236,00 | 00:00:00 | | 2008-04-22 | 227,75 | 2.229.200 | 231,25 | 227,00 | 229,50 | 00:00:00 | | 2008-04-23 | 231,50 | 5.158.300 | 231,75 | 227,00 | 228,75 | 00:00:00 | | 2008-04-24 | 230,75 | 2.475.200 | 232,25 | 227,50 | 232,00 | 00:00:00 | | 2008-04-25 | 231,00 | 6.445.800 | 233,00 | 228,00 | 232,00 | 00:00:00 | | 2008-04-28 | 228,25 | 2.440.200 | 232,75 | 227,25 | 231,25 | 00:00:00 | | 2008-04-29 | 229,50 | 4.500.200 | 229,50 | 225,00 | 227,00 | 00:00:00 | | 2008-04-30 | 228,25 | 3.872.500 | 230,25 | 225,00 | 228,75 | 00:00:00 | | 2008-05-01 | 232,25 | 2.208.300 | 232,50 | 225,75 | 229,00 | 00:00:00 | | 2008-05-02 | 231,75 | 5.012.700 | 234,25 | 229,25 | 233,25 | 00:00:00 | | 2008-05-06 | 231,00 | 3.853.100 | 231,75 | 229,25 | 231,00 | 00:00:00 | | 2008-05-07 | 233,50 | 3.778.900 | 234,25 | 230,25 | 230,25 | 00:00:00 | | 2008-05-08 | 235,50 | 8.256.400 | 235,50 | 229,75 | 233,00 | 00:00:00 | | 2008-05-09 | 233,75 | 4.705.200 | 235,50 | 229,75 | 234,75 | 00:00:00 | | 2008-05-12 | 240,00 | 5.806.100 | 240,75 | 234,25 | 234,50 | 00:00:00 | | 2008-05-13 | 225,00 | 16.600.300 | 236,00 | 223,50 | 236,00 | 00:00:00 | | 2008-05-14 | 225,00 | 22.865.000 | 227,00 | 224,00 | 225,00 | 00:00:00 | | 2008-05-15 | 228,00 | 7.861.900 | 231,75 | 225,50 | 225,50 | 00:00:00 | | 2008-05-16 | 230,00 | 5.324.000 | 231,25 | 228,00 | 228,25 | 00:00:00 | | 2008-05-19 | 234,00 | 6.388.100 | 234,25 | 229,00 | 230,75 | 00:00:00 | | 2008-05-20 | 227,50 | 8.045.700 | 234,00 | 227,25 | 234,00 | 00:00:00 | | 2008-05-21 | 225,00 | 5.954.400 | 229,50 | 224,50 | 229,50 | 00:00:00 | | 2008-05-22 | 223,00 | 5.057.200 | 226,25 | 221,25 | 224,50 | 00:00:00 | | 2008-05-23 | 225,25 | 7.821.800 | 225,25 | 220,25 | 223,75 | 00:00:00 | | 2008-05-27 | 223,50 | 4.968.400 | 227,25 | 223,00 | 226,00 | 00:00:00 | | 2008-05-28 | 222,50 | 5.115.300 | 224,25 | 221,50 | 224,25 | 00:00:00 | | 2008-05-29 | 222,75 | 6.053.900 | 223,50 | 219,75 | 222,75 | 00:00:00 | | 2008-05-30 | 225,25 | 6.852.800 | 226,75 | 223,00 | 223,00 | 00:00:00 | | 2008-06-02 | 220,00 | 5.031.100 | 226,50 | 219,50 | 223,75 | 00:00:00 | | 2008-06-03 | 223,75 | 5.995.400 | 224,25 | 220,00 | 220,00 | 00:00:00 | | 2008-06-04 | 225,25 | 10.522.900 | 226,00 | 223,00 | 224,50 | 00:00:00 | | 2008-06-05 | 222,00 | 5.250.700 | 226,50 | 220,75 | 225,75 | 00:00:00 | | 2008-06-06 | 218,50 | 8.809.300 | 227,50 | 218,25 | 222,75 | 00:00:00 | | 2008-06-10 | 214,75 | 7.391.900 | 217,00 | 213,50 | 215,25 | 00:00:00 | | 2008-06-11 | 204,00 | 8.449.300 | 215,25 | 203,00 | 214,00 | 00:00:00 | | 2008-06-12 | 204,00 | 8.584.400 | 206,25 | 202,50 | 203,50 | 00:00:00 | | 2008-06-13 | 204,50 | 9.614.300 | 205,00 | 201,00 | 203,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
