|
 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 | | 2008-06-13 | 204,50 | 9.614.300 | 205,00 | 201,00 | 203,25 | 00:00:00 | | 2008-06-16 | 206,00 | 5.651.300 | 209,00 | 204,00 | 205,25 | 00:00:00 | | 2008-06-17 | 209,75 | 6.210.700 | 211,50 | 205,50 | 206,50 | 00:00:00 | | 2008-06-18 | 206,75 | 8.394.200 | 211,25 | 205,50 | 208,50 | 00:00:00 | | 2008-06-19 | 206,25 | 4.547.800 | 208,25 | 205,75 | 206,00 | 00:00:00 | | 2008-06-20 | 210,00 | 7.936.000 | 214,75 | 208,50 | 210,00 | 00:00:00 | | 2008-06-23 | 209,25 | 4.410.100 | 210,00 | 206,50 | 208,75 | 00:00:00 | | 2008-06-24 | 203,25 | 5.512.000 | 210,00 | 202,25 | 208,75 | 00:00:00 | | 2008-06-25 | 206,75 | 5.523.300 | 207,00 | 202,00 | 203,00 | 00:00:00 | | 2008-06-26 | 200,00 | 5.783.200 | 206,50 | 199,90 | 205,50 | 00:00:00 | | 2008-06-27 | 199,50 | 5.177.800 | 201,50 | 198,00 | 199,30 | 00:00:00 | | 2008-06-30 | 202,50 | 4.806.700 | 202,75 | 198,10 | 198,70 | 00:00:00 | | 2008-07-01 | 194,00 | 8.795.300 | 202,75 | 193,10 | 202,00 | 00:00:00 | | 2008-07-02 | 189,40 | 7.163.600 | 196,00 | 188,80 | 194,80 | 00:00:00 | | 2008-07-03 | 197,00 | 12.745.900 | 197,00 | 189,10 | 195,00 | 00:00:00 | | 2008-07-04 | 195,00 | 5.368.900 | 199,00 | 194,10 | 199,00 | 00:00:00 | | 2008-07-07 | 197,60 | 5.865.200 | 199,10 | 192,90 | 196,30 | 00:00:00 | | 2008-07-08 | 199,00 | 5.535.200 | 199,20 | 192,00 | 195,10 | 00:00:00 | | 2008-07-09 | 197,90 | 6.257.400 | 200,00 | 195,80 | 200,00 | 00:00:00 | | 2008-07-10 | 195,30 | 7.284.100 | 199,80 | 194,70 | 196,30 | 00:00:00 | | 2008-07-11 | 191,00 | 5.275.600 | 199,50 | 191,00 | 199,30 | 00:00:00 | | 2008-07-14 | 194,50 | 5.446.300 | 197,00 | 191,90 | 191,90 | 00:00:00 | | 2008-07-15 | 189,10 | 5.089.200 | 194,30 | 186,30 | 193,70 | 00:00:00 | | 2008-07-16 | 190,00 | 4.962.600 | 190,50 | 186,40 | 190,00 | 00:00:00 | | 2008-07-17 | 194,30 | 5.689.800 | 197,80 | 190,70 | 197,80 | 00:00:00 | | 2008-07-18 | 197,50 | 5.251.600 | 199,10 | 193,40 | 196,30 | 00:00:00 | | 2008-07-21 | 196,50 | 3.385.500 | 197,60 | 193,00 | 196,70 | 00:00:00 | | 2008-07-22 | 196,90 | 3.341.000 | 197,50 | 191,30 | 195,70 | 00:00:00 | | 2008-07-23 | 200,00 | 3.573.100 | 200,75 | 195,80 | 197,80 | 00:00:00 | | 2008-07-24 | 201,75 | 10.903.000 | 204,50 | 199,70 | 201,50 | 00:00:00 | | 2008-07-25 | 199,70 | 5.566.600 | 201,75 | 195,70 | 200,00 | 00:00:00 | | 2008-07-28 | 196,50 | 3.686.500 | 199,70 | 196,20 | 198,80 | 00:00:00 | | 2008-07-29 | 194,40 | 3.692.000 | 196,90 | 193,50 | 196,00 | 00:00:00 | | 2008-07-30 | 196,20 | 6.219.100 | 198,40 | 195,00 | 195,90 | 00:00:00 | | 2008-07-31 | 193,00 | 6.266.400 | 196,20 | 190,50 | 196,20 | 00:00:00 | | 2008-08-01 | 192,40 | 4.569.600 | 195,10 | 189,00 | 189,00 | 00:00:00 | | 2008-08-04 | 190,90 | 2.666.600 | 193,80 | 190,00 | 191,60 | 00:00:00 | | 2008-08-05 | 195,80 | 5.679.100 | 197,30 | 190,40 | 191,60 | 00:00:00 | | 2008-08-06 | 195,90 | 6.496.300 | 196,60 | 194,80 | 195,00 | 00:00:00 | | 2008-08-07 | 205,00 | 11.200.000 | 206,00 | 195,10 | 195,10 | 00:00:00 | | 2008-08-08 | 206,50 | 6.556.200 | 208,75 | 202,50 | 202,75 | 00:00:00 | | 2008-08-11 | 207,50 | 3.576.600 | 208,00 | 204,00 | 207,50 | 00:00:00 | | 2008-08-12 | 209,75 | 6.037.600 | 210,75 | 206,50 | 206,50 | 00:00:00 | | 2008-08-13 | 206,25 | 6.069.600 | 209,75 | 205,50 | 209,00 | 00:00:00 | | 2008-08-14 | 207,25 | 4.230.500 | 208,75 | 204,50 | 206,00 | 00:00:00 | | 2008-08-15 | 209,00 | 7.082.800 | 213,25 | 206,50 | 209,25 | 00:00:00 | | 2008-08-18 | 207,75 | 1.453.600 | 209,75 | 206,00 | 208,25 | 00:00:00 | | 2008-08-19 | 204,75 | 3.258.900 | 207,75 | 204,25 | 207,75 | 00:00:00 | | 2008-08-20 | 206,75 | 1.758.000 | 208,00 | 204,50 | 205,25 | 00:00:00 | | 2008-08-21 | 205,25 | 3.836.700 | 207,50 | 203,00 | 206,00 | 00:00:00 | | 2008-08-22 | 212,75 | 4.764.200 | 213,50 | 206,25 | 206,25 | 00:00:00 | | 2008-08-26 | 211,50 | 5.197.900 | 213,75 | 208,50 | 211,00 | 00:00:00 | | 2008-08-27 | 224,00 | 9.755.000 | 225,50 | 211,25 | 213,25 | 00:00:00 | | 2008-08-28 | 226,75 | 6.691.200 | 227,50 | 221,50 | 221,50 | 00:00:00 | | 2008-08-29 | 233,50 | 8.393.600 | 233,50 | 226,75 | 228,75 | 00:00:00 | | 2008-09-01 | 234,25 | 5.546.700 | 235,00 | 230,75 | 230,75 | 00:00:00 | | 2008-09-02 | 231,50 | 4.264.400 | 237,75 | 231,00 | 233,50 | 00:00:00 | | 2008-09-03 | 227,50 | 7.193.400 | 230,75 | 224,00 | 230,75 | 00:00:00 | | 2008-09-04 | 223,50 | 4.410.700 | 230,75 | 223,00 | 229,00 | 00:00:00 | | 2008-09-05 | 218,75 | 5.514.500 | 224,25 | 217,00 | 222,00 | 00:00:00 | | 2008-09-08 | 229,00 | 3.321.700 | 229,75 | 224,50 | 224,75 | 00:00:00 | | 2008-09-09 | 224,50 | 6.516.900 | 230,00 | 223,75 | 229,75 | 00:00:00 | | 2008-09-10 | 226,75 | 6.668.800 | 227,75 | 220,25 | 225,25 | 00:00:00 | | 2008-09-11 | 223,75 | 6.590.300 | 226,00 | 219,50 | 226,00 | 00:00:00 | | 2008-09-12 | 225,75 | 5.877.800 | 227,50 | 221,25 | 225,75 | 00:00:00 | | 2008-09-15 | 218,75 | 4.063.300 | 221,50 | 216,50 | 221,50 | 00:00:00 | | 2008-09-16 | 209,50 | 6.113.900 | 216,50 | 206,00 | 214,75 | 00:00:00 | | 2008-09-17 | 207,25 | 5.756.200 | 213,75 | 207,00 | 211,50 | 00:00:00 | | 2008-09-18 | 209,50 | 6.730.400 | 213,50 | 205,50 | 208,50 | 00:00:00 | | 2008-09-19 | 221,75 | 6.622.200 | 222,50 | 199,10 | 199,10 | 00:00:00 | | 2008-09-22 | 218,50 | 4.016.900 | 225,50 | 217,00 | 220,50 | 00:00:00 | | 2008-09-23 | 211,50 | 4.844.500 | 217,50 | 210,25 | 217,50 | 00:00:00 | | 2008-09-24 | 209,25 | 6.587.400 | 214,25 | 208,25 | 214,25 | 00:00:00 | | 2008-09-25 | 213,25 | 5.452.100 | 216,50 | 211,00 | 212,75 | 00:00:00 | | 2008-09-26 | 208,25 | 2.958.100 | 211,75 | 206,75 | 209,75 | 00:00:00 | | 2008-09-29 | 200,25 | 3.864.600 | 208,00 | 200,25 | 206,75 | 00:00:00 | | 2008-09-30 | 202,50 | 6.115.300 | 203,50 | 193,70 | 196,10 | 00:00:00 | | 2008-10-01 | 204,75 | 5.632.600 | 205,50 | 197,20 | 205,50 | 00:00:00 | | 2008-10-02 | 200,25 | 6.760.300 | 210,25 | 198,30 | 206,75 | 00:00:00 | | 2008-10-03 | 199,80 | 4.015.100 | 202,75 | 196,10 | 201,00 | 00:00:00 | | 2008-10-06 | 181,00 | 4.370.200 | 206,25 | 176,50 | 194,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
