|
 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 | | 2003-11-04 | 87,00 | 863.500 | 88,50 | 86,00 | 87,75 | 00:00:00 | | 2003-11-05 | 86,00 | 1.526.400 | 88,00 | 84,50 | 88,00 | 00:00:00 | | 2003-11-06 | 88,00 | 1.556.500 | 88,75 | 86,25 | 86,75 | 00:00:00 | | 2003-11-07 | 92,25 | 2.815.800 | 93,75 | 88,25 | 88,50 | 00:00:00 | | 2003-11-10 | 91,50 | 881.900 | 92,00 | 90,75 | 91,75 | 00:00:00 | | 2003-11-11 | 91,00 | 1.357.600 | 92,50 | 90,50 | 91,50 | 00:00:00 | | 2003-11-12 | 91,00 | 964.800 | 92,00 | 91,00 | 91,00 | 00:00:00 | | 2003-11-13 | 90,00 | 1.750.500 | 91,75 | 90,00 | 91,00 | 00:00:00 | | 2003-11-14 | 90,25 | 700.300 | 91,75 | 90,00 | 90,00 | 00:00:00 | | 2003-11-17 | 89,50 | 441.200 | 93,00 | 89,25 | 93,00 | 00:00:00 | | 2003-11-18 | 90,00 | 597.500 | 91,00 | 89,50 | 90,50 | 00:00:00 | | 2003-11-19 | 91,00 | 1.024.500 | 93,75 | 89,50 | 91,75 | 00:00:00 | | 2003-11-20 | 90,50 | 806.900 | 92,00 | 89,50 | 92,00 | 00:00:00 | | 2003-11-21 | 90,25 | 964.400 | 94,25 | 89,00 | 94,25 | 00:00:00 | | 2003-11-24 | 90,00 | 592.500 | 91,00 | 89,50 | 91,00 | 00:00:00 | | 2003-11-25 | 89,00 | 1.866.800 | 92,50 | 88,50 | 90,00 | 00:00:00 | | 2003-11-26 | 87,75 | 2.456.400 | 89,00 | 87,75 | 89,00 | 00:00:00 | | 2003-11-27 | 88,00 | 1.437.800 | 88,00 | 85,00 | 87,75 | 00:00:00 | | 2003-11-28 | 88,00 | 513.100 | 88,00 | 85,75 | 87,00 | 00:00:00 | | 2003-12-01 | 88,00 | 1.727.100 | 89,00 | 87,75 | 88,00 | 00:00:00 | | 2003-12-02 | 85,25 | 3.266.200 | 87,50 | 83,25 | 87,00 | 00:00:00 | | 2003-12-03 | 81,00 | 3.670.500 | 85,00 | 81,00 | 85,00 | 00:00:00 | | 2003-12-04 | 91,00 | 9.130.000 | 92,75 | 85,75 | 86,00 | 00:00:00 | | 2003-12-05 | 93,00 | 3.048.300 | 95,50 | 92,25 | 93,00 | 00:00:00 | | 2003-12-08 | 93,25 | 1.612.700 | 94,00 | 92,75 | 93,25 | 00:00:00 | | 2003-12-09 | 93,25 | 1.144.600 | 95,00 | 92,75 | 93,75 | 00:00:00 | | 2003-12-10 | 94,25 | 1.880.000 | 97,50 | 93,00 | 97,50 | 00:00:00 | | 2003-12-11 | 93,00 | 2.538.900 | 94,75 | 91,50 | 94,75 | 00:00:00 | | 2003-12-12 | 92,50 | 1.334.800 | 97,25 | 91,50 | 92,75 | 00:00:00 | | 2003-12-15 | 92,25 | 1.088.000 | 93,25 | 90,75 | 93,00 | 00:00:00 | | 2003-12-16 | 91,75 | 639.700 | 93,00 | 91,00 | 92,25 | 00:00:00 | | 2003-12-17 | 93,00 | 3.638.100 | 94,75 | 92,25 | 93,00 | 00:00:00 | | 2003-12-18 | 93,25 | 1.438.900 | 93,50 | 92,75 | 93,25 | 00:00:00 | | 2003-12-19 | 91,75 | 762.100 | 93,00 | 91,25 | 92,25 | 00:00:00 | | 2003-12-22 | 91,00 | 675.700 | 93,00 | 91,00 | 91,50 | 00:00:00 | | 2003-12-23 | 93,00 | 799.000 | 93,00 | 91,50 | 92,00 | 00:00:00 | | 2003-12-24 | 92,75 | 192.200 | 94,00 | 92,50 | 92,75 | 00:00:00 | | 2003-12-25 | 92,75 | 0 | 92,75 | 92,75 | 92,75 | 00:00:00 | | 2003-12-26 | 92,75 | 0 | 92,75 | 92,75 | 92,75 | 00:00:00 | | 2003-12-29 | 93,50 | 759.200 | 97,00 | 91,00 | 92,75 | 00:00:00 | | 2003-12-30 | 95,25 | 496.600 | 94,75 | 93,50 | 93,50 | 00:00:00 | | 2003-12-31 | 95,25 | 201.500 | 95,25 | 93,75 | 94,00 | 00:00:00 | | 2004-01-01 | 95,25 | 0 | 95,25 | 95,25 | 95,25 | 00:00:00 | | 2004-01-02 | 95,00 | 909.800 | 98,25 | 93,50 | 94,25 | 00:00:00 | | 2004-01-05 | 98,00 | 1.221.400 | 98,00 | 95,25 | 95,25 | 00:00:00 | | 2004-01-06 | 98,25 | 1.612.400 | 98,25 | 97,00 | 97,50 | 00:00:00 | | 2004-01-07 | 97,75 | 3.402.700 | 98,25 | 96,50 | 97,75 | 00:00:00 | | 2004-01-08 | 98,50 | 2.889.600 | 99,75 | 97,00 | 97,00 | 00:00:00 | | 2004-01-09 | 100,00 | 1.864.000 | 101,00 | 98,25 | 98,75 | 00:00:00 | | 2004-01-12 | 100,00 | 1.263.200 | 100,00 | 98,00 | 98,00 | 00:00:00 | | 2004-01-13 | 100,75 | 2.116.500 | 101,25 | 99,00 | 99,00 | 00:00:00 | | 2004-01-14 | 103,75 | 2.472.200 | 104,25 | 100,00 | 100,25 | 00:00:00 | | 2004-01-15 | 101,50 | 1.687.700 | 103,25 | 100,25 | 101,25 | 00:00:00 | | 2004-01-16 | 102,75 | 1.631.600 | 103,50 | 100,50 | 102,00 | 00:00:00 | | 2004-01-19 | 103,25 | 657.200 | 104,25 | 102,25 | 103,50 | 00:00:00 | | 2004-01-20 | 103,75 | 754.400 | 105,00 | 101,75 | 103,50 | 00:00:00 | | 2004-01-21 | 106,00 | 1.667.700 | 108,50 | 102,50 | 102,50 | 00:00:00 | | 2004-01-22 | 104,25 | 1.661.800 | 106,75 | 103,00 | 106,75 | 00:00:00 | | 2004-01-23 | 111,00 | 4.133.700 | 113,75 | 103,50 | 105,00 | 00:00:00 | | 2004-01-26 | 107,00 | 1.529.500 | 111,75 | 107,00 | 111,03 | 00:00:00 | | 2004-01-27 | 108,00 | 1.713.000 | 109,50 | 107,00 | 107,00 | 00:00:00 | | 2004-01-28 | 111,25 | 2.668.900 | 112,50 | 108,25 | 108,50 | 00:00:00 | | 2004-01-29 | 113,00 | 4.882.400 | 115,00 | 108,75 | 110,25 | 00:00:00 | | 2004-01-30 | 112,00 | 1.165.100 | 113,25 | 111,50 | 113,00 | 00:00:00 | | 2004-02-02 | 115,50 | 12.185.400 | 116,25 | 110,00 | 110,00 | 00:00:00 | | 2004-02-03 | 118,50 | 4.964.700 | 118,50 | 115,75 | 116,00 | 00:00:00 | | 2004-02-04 | 119,25 | 3.275.100 | 122,25 | 118,00 | 118,00 | 00:00:00 | | 2004-02-05 | 114,00 | 3.149.200 | 119,75 | 113,00 | 118,75 | 00:00:00 | | 2004-02-06 | 118,75 | 6.355.800 | 119,25 | 114,00 | 114,00 | 00:00:00 | | 2004-02-09 | 117,00 | 1.685.000 | 118,75 | 116,25 | 118,75 | 00:00:00 | | 2004-02-10 | 115,75 | 2.060.700 | 117,50 | 115,00 | 115,00 | 00:00:00 | | 2004-02-11 | 116,00 | 2.382.000 | 117,00 | 115,75 | 116,00 | 00:00:00 | | 2004-02-12 | 115,75 | 3.326.000 | 116,00 | 115,00 | 116,00 | 00:00:00 | | 2004-02-13 | 117,00 | 5.987.300 | 117,00 | 115,50 | 116,25 | 00:00:00 | | 2004-02-16 | 116,75 | 1.446.700 | 117,50 | 116,00 | 116,00 | 00:00:00 | | 2004-02-17 | 117,00 | 3.608.400 | 117,50 | 116,00 | 117,00 | 00:00:00 | | 2004-02-18 | 116,50 | 2.059.700 | 117,00 | 116,25 | 117,00 | 00:00:00 | | 2004-02-19 | 116,50 | 893.700 | 117,00 | 116,25 | 116,25 | 00:00:00 | | 2004-02-20 | 116,50 | 1.256.900 | 116,75 | 115,75 | 116,00 | 00:00:00 | | 2004-02-23 | 118,00 | 2.471.900 | 118,50 | 117,00 | 117,00 | 00:00:00 | | 2004-02-24 | 125,75 | 19.529.600 | 135,00 | 117,75 | 117,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
