|
 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 | | 2008-10-06 | 181,00 | 4.370.200 | 206,25 | 176,50 | 194,30 | 00:00:00 | | 2008-10-07 | 180,90 | 7.848.800 | 187,10 | 176,40 | 182,30 | 00:00:00 | | 2008-10-08 | 176,60 | 7.816.900 | 182,20 | 168,80 | 174,70 | 00:00:00 | | 2008-10-09 | 167,40 | 6.803.200 | 180,60 | 163,00 | 180,40 | 00:00:00 | | 2008-10-10 | 159,50 | 11.282.300 | 167,60 | 140,60 | 143,20 | 00:00:00 | | 2008-10-13 | 174,80 | 8.850.700 | 174,80 | 163,00 | 169,80 | 00:00:00 | | 2008-10-14 | 181,30 | 4.090.100 | 185,30 | 173,80 | 180,10 | 00:00:00 | | 2008-10-15 | 173,30 | 12.312.500 | 183,90 | 170,60 | 182,00 | 00:00:00 | | 2008-10-16 | 162,10 | 6.001.000 | 172,90 | 159,80 | 166,00 | 00:00:00 | | 2008-10-17 | 169,60 | 8.940.800 | 170,50 | 160,50 | 169,50 | 00:00:00 | | 2008-10-20 | 177,50 | 8.163.800 | 177,50 | 160,00 | 167,00 | 00:00:00 | | 2008-10-21 | 175,40 | 5.193.500 | 181,90 | 174,00 | 181,90 | 00:00:00 | | 2008-10-22 | 170,00 | 6.835.200 | 177,10 | 168,70 | 175,90 | 00:00:00 | | 2008-10-23 | 172,40 | 5.766.600 | 172,80 | 165,20 | 171,50 | 00:00:00 | | 2008-10-24 | 166,10 | 12.627.200 | 170,10 | 160,00 | 167,60 | 00:00:00 | | 2008-10-27 | 156,90 | 7.577.200 | 163,00 | 155,50 | 160,60 | 00:00:00 | | 2008-10-28 | 169,50 | 8.625.800 | 171,00 | 157,80 | 161,00 | 00:00:00 | | 2008-10-29 | 174,00 | 6.313.700 | 180,30 | 170,60 | 175,80 | 00:00:00 | | 2008-10-30 | 176,70 | 4.673.600 | 184,20 | 174,40 | 179,10 | 00:00:00 | | 2008-10-31 | 187,20 | 8.913.300 | 190,40 | 173,70 | 177,70 | 00:00:00 | | 2008-11-03 | 194,60 | 7.641.500 | 196,20 | 186,60 | 192,00 | 00:00:00 | | 2008-11-04 | 201,75 | 7.452.200 | 202,75 | 185,50 | 185,60 | 00:00:00 | | 2008-11-05 | 200,50 | 4.262.200 | 205,25 | 197,00 | 205,25 | 00:00:00 | | 2008-11-06 | 199,80 | 11.447.300 | 206,75 | 195,10 | 196,80 | 00:00:00 | | 2008-11-07 | 203,25 | 4.570.700 | 204,00 | 195,50 | 201,50 | 00:00:00 | | 2008-11-10 | 205,00 | 4.717.800 | 213,75 | 203,75 | 209,25 | 00:00:00 | | 2008-11-11 | 198,30 | 5.128.000 | 202,25 | 195,90 | 201,75 | 00:00:00 | | 2008-11-12 | 193,20 | 6.416.900 | 203,50 | 191,20 | 202,75 | 00:00:00 | | 2008-11-13 | 196,10 | 5.435.300 | 198,80 | 190,00 | 190,10 | 00:00:00 | | 2008-11-14 | 195,40 | 5.796.900 | 207,25 | 194,10 | 205,50 | 00:00:00 | | 2008-11-17 | 187,90 | 8.463.100 | 200,25 | 186,80 | 194,10 | 00:00:00 | | 2008-11-18 | 190,40 | 5.750.900 | 192,00 | 183,10 | 187,80 | 00:00:00 | | 2008-11-19 | 185,30 | 6.569.400 | 193,00 | 182,50 | 191,30 | 00:00:00 | | 2008-11-20 | 186,50 | 8.163.800 | 189,20 | 179,90 | 179,90 | 00:00:00 | | 2008-11-21 | 182,30 | 9.449.700 | 194,90 | 180,30 | 186,20 | 00:00:00 | | 2008-11-24 | 196,00 | 6.047.300 | 196,20 | 184,50 | 187,30 | 00:00:00 | | 2008-11-25 | 199,40 | 9.271.500 | 204,50 | 193,10 | 195,50 | 00:00:00 | | 2008-11-26 | 193,80 | 6.492.300 | 200,00 | 192,30 | 197,60 | 00:00:00 | | 2008-11-27 | 200,00 | 7.718.100 | 201,00 | 193,80 | 195,70 | 00:00:00 | | 2008-11-28 | 202,75 | 6.609.200 | 203,50 | 193,50 | 200,25 | 00:00:00 | | 2008-12-01 | 193,00 | 6.167.600 | 207,00 | 191,40 | 201,50 | 00:00:00 | | 2008-12-02 | 197,70 | 6.553.800 | 198,90 | 188,50 | 191,30 | 00:00:00 | | 2008-12-03 | 197,40 | 8.117.900 | 199,30 | 191,20 | 195,90 | 00:00:00 | | 2008-12-04 | 199,50 | 8.171.900 | 205,50 | 196,80 | 200,75 | 00:00:00 | | 2008-12-05 | 189,90 | 6.098.300 | 201,25 | 186,80 | 199,60 | 00:00:00 | | 2008-12-08 | 200,00 | 8.470.800 | 208,75 | 198,40 | 208,75 | 00:00:00 | | 2008-12-09 | 201,00 | 6.425.800 | 203,25 | 197,00 | 199,70 | 00:00:00 | | 2008-12-10 | 198,60 | 5.397.400 | 202,50 | 196,40 | 201,00 | 00:00:00 | | 2008-12-11 | 197,40 | 5.348.200 | 200,50 | 195,20 | 199,10 | 00:00:00 | | 2008-12-12 | 196,90 | 5.334.200 | 199,30 | 189,40 | 191,20 | 00:00:00 | | 2008-12-15 | 195,20 | 6.573.300 | 202,75 | 194,40 | 202,75 | 00:00:00 | | 2008-12-16 | 201,00 | 5.571.800 | 202,50 | 195,00 | 195,40 | 00:00:00 | | 2008-12-17 | 200,50 | 6.689.000 | 205,00 | 197,80 | 201,25 | 00:00:00 | | 2008-12-18 | 201,75 | 5.001.100 | 202,75 | 197,90 | 199,50 | 00:00:00 | | 2008-12-19 | 199,30 | 7.063.200 | 202,50 | 191,20 | 200,25 | 00:00:00 | | 2008-12-22 | 197,90 | 3.272.600 | 201,00 | 195,10 | 195,10 | 00:00:00 | | 2008-12-23 | 193,70 | 3.335.900 | 201,25 | 193,70 | 199,00 | 00:00:00 | | 2008-12-24 | 196,70 | 633.900 | 201,25 | 190,00 | 200,00 | 00:00:00 | | 2008-12-29 | 196,40 | 1.474.300 | 198,30 | 194,30 | 195,50 | 00:00:00 | | 2008-12-30 | 199,00 | 1.658.400 | 200,50 | 195,30 | 195,40 | 00:00:00 | | 2008-12-31 | 205,00 | 901.200 | 213,00 | 202,25 | 205,00 | 00:00:00 | | 2009-01-02 | 205,50 | 1.318.700 | 207,00 | 196,10 | 207,00 | 00:00:00 | | 2009-01-05 | 208,25 | 3.541.500 | 210,25 | 206,00 | 208,25 | 00:00:00 | | 2009-01-06 | 209,25 | 4.080.900 | 211,50 | 207,75 | 207,75 | 00:00:00 | | 2009-01-07 | 211,25 | 6.045.000 | 214,25 | 209,50 | 210,50 | 00:00:00 | | 2009-01-08 | 208,75 | 3.587.100 | 212,00 | 205,75 | 211,00 | 00:00:00 | | 2009-01-09 | 205,50 | 3.165.900 | 210,00 | 202,50 | 209,50 | 00:00:00 | | 2009-01-12 | 201,50 | 4.270.100 | 206,25 | 201,25 | 205,25 | 00:00:00 | | 2009-01-13 | 195,90 | 5.140.800 | 200,25 | 193,80 | 200,00 | 00:00:00 | | 2009-01-14 | 190,50 | 7.008.400 | 196,40 | 187,50 | 196,40 | 00:00:00 | | 2009-01-15 | 193,10 | 10.201.800 | 194,90 | 187,40 | 189,30 | 00:00:00 | | 2009-01-16 | 194,50 | 11.678.400 | 200,50 | 193,30 | 195,40 | 00:00:00 | | 2009-01-19 | 195,80 | 3.815.000 | 198,80 | 192,80 | 195,80 | 00:00:00 | | 2009-01-20 | 192,00 | 5.733.700 | 198,60 | 190,60 | 196,50 | 00:00:00 | | 2009-01-21 | 192,00 | 11.978.500 | 193,60 | 185,50 | 189,80 | 00:00:00 | | 2009-01-22 | 197,90 | 7.697.300 | 199,80 | 193,90 | 194,10 | 00:00:00 | | 2009-01-23 | 193,80 | 7.588.600 | 198,50 | 189,10 | 196,50 | 00:00:00 | | 2009-01-26 | 191,40 | 6.113.700 | 194,40 | 188,50 | 192,80 | 00:00:00 | | 2009-01-27 | 191,60 | 5.455.000 | 193,50 | 187,00 | 191,70 | 00:00:00 | | 2009-01-28 | 192,00 | 6.582.100 | 196,10 | 190,90 | 192,70 | 00:00:00 | | 2009-01-29 | 189,30 | 5.931.700 | 193,00 | 187,20 | 190,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
