|
 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 | | 2009-01-29 | 189,30 | 5.931.700 | 193,00 | 187,20 | 190,90 | 00:00:00 | | 2009-01-30 | 191,80 | 4.810.700 | 194,80 | 187,60 | 189,40 | 00:00:00 | | 2009-02-02 | 184,20 | 4.476.500 | 190,70 | 183,20 | 190,70 | 00:00:00 | | 2009-02-03 | 189,20 | 6.588.400 | 190,00 | 183,20 | 185,10 | 00:00:00 | | 2009-02-04 | 190,80 | 5.456.400 | 193,40 | 186,00 | 189,40 | 00:00:00 | | 2009-02-05 | 190,40 | 4.527.500 | 191,70 | 185,90 | 188,10 | 00:00:00 | | 2009-02-06 | 188,80 | 4.811.200 | 192,20 | 186,10 | 191,40 | 00:00:00 | | 2009-02-09 | 191,20 | 5.588.400 | 192,70 | 184,10 | 187,00 | 00:00:00 | | 2009-02-10 | 192,30 | 7.221.300 | 194,30 | 185,60 | 189,20 | 00:00:00 | | 2009-02-11 | 193,50 | 3.587.900 | 194,90 | 189,70 | 189,70 | 00:00:00 | | 2009-02-12 | 192,00 | 4.716.300 | 195,30 | 188,20 | 193,00 | 00:00:00 | | 2009-02-13 | 193,70 | 3.910.300 | 195,90 | 190,20 | 193,80 | 00:00:00 | | 2009-02-16 | 192,80 | 2.183.100 | 193,90 | 191,30 | 191,40 | 00:00:00 | | 2009-02-17 | 188,90 | 5.277.500 | 193,10 | 187,10 | 192,00 | 00:00:00 | | 2009-02-18 | 188,00 | 5.172.100 | 190,00 | 183,70 | 189,90 | 00:00:00 | | 2009-02-19 | 188,50 | 5.005.100 | 192,40 | 187,30 | 189,10 | 00:00:00 | | 2009-02-20 | 183,20 | 6.835.900 | 187,10 | 181,40 | 187,00 | 00:00:00 | | 2009-02-23 | 182,30 | 2.690.200 | 189,90 | 180,30 | 186,10 | 00:00:00 | | 2009-02-24 | 183,20 | 6.481.900 | 183,90 | 179,50 | 180,10 | 00:00:00 | | 2009-02-25 | 181,10 | 6.132.300 | 186,30 | 177,40 | 185,70 | 00:00:00 | | 2009-02-26 | 182,90 | 8.131.800 | 185,30 | 180,40 | 182,40 | 00:00:00 | | 2009-02-27 | 186,40 | 10.156.400 | 186,80 | 179,60 | 181,30 | 00:00:00 | | 2009-03-02 | 176,50 | 6.773.500 | 184,80 | 175,40 | 182,10 | 00:00:00 | | 2009-03-03 | 173,00 | 7.844.300 | 179,80 | 172,20 | 177,10 | 00:00:00 | | 2009-03-04 | 179,80 | 5.611.000 | 180,70 | 173,10 | 173,90 | 00:00:00 | | 2009-03-05 | 180,40 | 7.372.400 | 181,80 | 177,00 | 178,90 | 00:00:00 | | 2009-03-06 | 178,60 | 7.695.900 | 182,40 | 177,70 | 181,00 | 00:00:00 | | 2009-03-09 | 176,50 | 7.308.200 | 181,30 | 171,90 | 179,50 | 00:00:00 | | 2009-03-10 | 187,80 | 11.590.900 | 192,90 | 178,30 | 178,30 | 00:00:00 | | 2009-03-11 | 188,90 | 9.110.100 | 192,10 | 184,70 | 186,30 | 00:00:00 | | 2009-03-12 | 184,00 | 8.601.100 | 188,30 | 182,80 | 188,30 | 00:00:00 | | 2009-03-13 | 184,20 | 7.798.500 | 187,80 | 182,60 | 184,00 | 00:00:00 | | 2009-03-16 | 188,90 | 5.563.200 | 189,80 | 186,20 | 187,80 | 00:00:00 | | 2009-03-17 | 191,70 | 8.930.500 | 193,60 | 188,00 | 189,00 | 00:00:00 | | 2009-03-18 | 190,10 | 7.380.600 | 195,60 | 186,30 | 193,10 | 00:00:00 | | 2009-03-19 | 188,20 | 8.734.400 | 197,60 | 187,20 | 193,80 | 00:00:00 | | 2009-03-20 | 190,50 | 7.413.300 | 193,80 | 187,50 | 188,10 | 00:00:00 | | 2009-03-23 | 191,90 | 5.307.000 | 194,10 | 188,60 | 194,00 | 00:00:00 | | 2009-03-24 | 191,80 | 4.905.400 | 195,60 | 190,00 | 195,60 | 00:00:00 | | 2009-03-25 | 188,70 | 6.953.100 | 191,90 | 186,60 | 189,80 | 00:00:00 | | 2009-03-26 | 186,40 | 3.316.600 | 189,80 | 184,80 | 188,90 | 00:00:00 | | 2009-03-27 | 187,60 | 3.971.300 | 188,90 | 186,30 | 187,80 | 00:00:00 | | 2009-03-30 | 187,60 | 5.817.100 | 191,10 | 184,90 | 186,40 | 00:00:00 | | 2009-03-31 | 193,90 | 7.251.400 | 194,30 | 189,40 | 189,80 | 00:00:00 | | 2009-04-01 | 195,30 | 8.201.500 | 195,70 | 191,10 | 192,90 | 00:00:00 | | 2009-04-02 | 199,20 | 5.631.000 | 200,75 | 195,40 | 197,90 | 00:00:00 | | 2009-04-03 | 197,20 | 3.620.500 | 199,80 | 196,20 | 199,00 | 00:00:00 | | 2009-04-06 | 196,90 | 4.075.100 | 201,50 | 195,50 | 200,50 | 00:00:00 | | 2009-04-07 | 193,90 | 3.700.300 | 198,50 | 193,00 | 198,00 | 00:00:00 | | 2009-04-08 | 193,20 | 5.008.700 | 195,80 | 192,00 | 193,00 | 00:00:00 | | 2009-04-09 | 194,80 | 3.676.200 | 196,20 | 192,10 | 196,20 | 00:00:00 | | 2009-04-14 | 192,70 | 3.895.700 | 195,50 | 190,80 | 195,50 | 00:00:00 | | 2009-04-15 | 194,70 | 3.446.000 | 194,90 | 190,20 | 191,70 | 00:00:00 | | 2009-04-16 | 196,70 | 4.694.900 | 197,00 | 192,30 | 195,70 | 00:00:00 | | 2009-04-17 | 198,70 | 5.045.100 | 199,00 | 195,00 | 197,20 | 00:00:00 | | 2009-04-20 | 193,20 | 426.400 | 198,40 | 191,20 | 198,00 | 00:00:00 | | 2009-04-21 | 191,90 | 526.900 | 193,50 | 188,30 | 192,80 | 00:00:00 | | 2009-04-22 | 193,60 | 825.800 | 196,40 | 191,70 | 192,90 | 00:00:00 | | 2009-04-23 | 193,20 | 273.800 | 196,90 | 192,50 | 193,60 | 00:00:00 | | 2009-04-24 | 195,80 | 627.600 | 197,20 | 193,00 | 194,20 | 00:00:00 | | 2009-04-27 | 194,10 | 407.400 | 197,30 | 192,50 | 195,00 | 00:00:00 | | 2009-04-28 | 188,30 | 899.700 | 191,90 | 187,00 | 191,70 | 00:00:00 | | 2009-04-29 | 187,40 | 1.684.400 | 189,20 | 184,50 | 187,90 | 00:00:00 | | 2009-04-30 | 188,90 | 1.642.300 | 190,50 | 185,60 | 188,10 | 00:00:00 | | 2009-05-01 | 192,10 | 1.392.100 | 194,40 | 187,20 | 187,90 | 00:00:00 | | 2009-05-05 | 199,80 | 1.724.400 | 199,90 | 191,70 | 199,00 | 00:00:00 | | 2009-05-06 | 197,60 | 953.000 | 201,00 | 195,10 | 198,60 | 00:00:00 | | 2009-05-07 | 193,10 | 996.400 | 198,40 | 191,60 | 198,10 | 00:00:00 | | 2009-05-08 | 199,60 | 4.291.700 | 202,00 | 194,40 | 195,10 | 00:00:00 | | 2009-05-11 | 212,25 | 1.997.300 | 217,25 | 201,00 | 201,00 | 00:00:00 | | 2009-05-12 | 211,00 | 1.169.600 | 216,75 | 210,25 | 212,50 | 00:00:00 | | 2009-05-13 | 206,75 | 915.300 | 214,75 | 206,50 | 212,75 | 00:00:00 | | 2009-05-14 | 215,50 | 827.800 | 216,75 | 207,00 | 207,25 | 00:00:00 | | 2009-05-15 | 213,25 | 522.600 | 216,75 | 209,50 | 215,75 | 00:00:00 | | 2009-05-18 | 219,50 | 1.029.300 | 220,50 | 210,75 | 210,75 | 00:00:00 | | 2009-05-19 | 218,50 | 2.171.600 | 223,00 | 216,75 | 221,00 | 00:00:00 | | 2009-05-20 | 220,00 | 2.915.700 | 223,25 | 218,25 | 218,25 | 00:00:00 | | 2009-05-21 | 218,00 | 1.312.700 | 221,25 | 215,00 | 216,50 | 00:00:00 | | 2009-05-22 | 218,00 | 1.435.300 | 222,75 | 217,50 | 217,50 | 00:00:00 | | 2009-05-26 | 218,75 | 502.800 | 220,00 | 214,25 | 217,75 | 00:00:00 | | 2009-05-27 | 218,50 | 1.261.700 | 221,50 | 217,50 | 219,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
