|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-27 | 218,50 | 1.261.700 | 221,50 | 217,50 | 219,50 | 00:00:00 | | 2009-05-28 | 213,75 | 489.800 | 216,25 | 211,25 | 215,50 | 00:00:00 | | 2009-05-29 | 210,25 | 2.081.600 | 216,50 | 209,75 | 216,50 | 00:00:00 | | 2009-06-01 | 212,50 | 1.104.300 | 214,75 | 210,00 | 213,75 | 00:00:00 | | 2009-06-02 | 216,50 | 1.753.200 | 216,75 | 210,75 | 212,75 | 00:00:00 | | 2009-06-03 | 212,75 | 1.470.100 | 216,00 | 211,50 | 215,75 | 00:00:00 | | 2009-06-04 | 212,25 | 869.200 | 216,75 | 212,25 | 213,25 | 00:00:00 | | 2009-06-05 | 214,00 | 1.226.100 | 217,75 | 211,75 | 213,00 | 00:00:00 | | 2009-06-08 | 212,75 | 611.500 | 214,50 | 209,00 | 212,50 | 00:00:00 | | 2009-06-09 | 216,00 | 694.000 | 217,00 | 213,00 | 214,25 | 00:00:00 | | 2009-06-10 | 214,50 | 495.700 | 219,25 | 213,25 | 216,75 | 00:00:00 | | 2009-06-11 | 214,50 | 812.000 | 216,75 | 211,25 | 213,50 | 00:00:00 | | 2009-06-12 | 211,50 | 456.600 | 215,25 | 210,00 | 215,25 | 00:00:00 | | 2009-06-15 | 206,25 | 2.482.800 | 210,50 | 204,75 | 210,50 | 00:00:00 | | 2009-06-16 | 206,00 | 3.446.300 | 207,25 | 205,25 | 207,25 | 00:00:00 | | 2009-06-17 | 203,75 | 1.639.900 | 206,75 | 200,75 | 205,00 | 00:00:00 | | 2009-06-18 | 200,50 | 839.400 | 203,50 | 200,00 | 203,00 | 00:00:00 | | 2009-06-19 | 203,00 | 8.146.300 | 203,75 | 198,60 | 201,00 | 00:00:00 | | 2009-06-22 | 202,25 | 2.588.400 | 204,75 | 200,25 | 202,75 | 00:00:00 | | 2009-06-23 | 202,25 | 928.500 | 203,25 | 200,75 | 201,75 | 00:00:00 | | 2009-06-24 | 200,75 | 1.233.300 | 202,75 | 197,90 | 202,75 | 00:00:00 | | 2009-06-25 | 203,00 | 4.368.900 | 206,00 | 199,40 | 201,00 | 00:00:00 | | 2009-06-26 | 206,00 | 709.300 | 207,25 | 203,75 | 205,00 | 00:00:00 | | 2009-06-29 | 208,00 | 1.770.500 | 208,50 | 205,25 | 206,75 | 00:00:00 | | 2009-06-30 | 208,50 | 3.994.000 | 209,00 | 206,75 | 209,00 | 00:00:00 | | 2009-07-01 | 208,75 | 952.700 | 211,00 | 206,00 | 208,50 | 00:00:00 | | 2009-07-02 | 207,00 | 1.687.600 | 210,00 | 203,75 | 207,50 | 00:00:00 | | 2009-07-03 | 209,25 | 2.069.600 | 210,25 | 206,50 | 208,25 | 00:00:00 | | 2009-07-06 | 212,00 | 4.508.000 | 212,00 | 208,75 | 209,25 | 00:00:00 | | 2009-07-07 | 212,50 | 3.970.200 | 214,00 | 209,75 | 212,25 | 00:00:00 | | 2009-07-08 | 212,50 | 2.619.300 | 214,25 | 211,00 | 211,50 | 00:00:00 | | 2009-07-09 | 212,25 | 787.000 | 213,50 | 209,75 | 213,50 | 00:00:00 | | 2009-07-10 | 211,50 | 922.800 | 213,25 | 210,50 | 211,75 | 00:00:00 | | 2009-07-13 | 213,75 | 421.400 | 214,00 | 209,00 | 210,50 | 00:00:00 | | 2009-07-14 | 214,50 | 1.131.000 | 215,75 | 212,25 | 214,00 | 00:00:00 | | 2009-07-15 | 216,00 | 1.482.500 | 218,00 | 214,75 | 215,75 | 00:00:00 | | 2009-07-16 | 215,00 | 3.399.200 | 217,25 | 213,75 | 216,75 | 00:00:00 | | 2009-07-17 | 217,00 | 1.366.100 | 220,75 | 215,25 | 216,50 | 00:00:00 | | 2009-07-20 | 220,50 | 384.400 | 222,50 | 217,00 | 218,75 | 00:00:00 | | 2009-07-21 | 219,00 | 1.294.800 | 220,75 | 218,50 | 220,75 | 00:00:00 | | 2009-07-22 | 221,00 | 632.400 | 224,00 | 218,00 | 219,75 | 00:00:00 | | 2009-07-23 | 219,50 | 295.000 | 222,00 | 217,00 | 222,00 | 00:00:00 | | 2009-07-24 | 218,75 | 391.400 | 222,50 | 218,50 | 218,75 | 00:00:00 | | 2009-07-27 | 219,75 | 850.500 | 221,50 | 218,00 | 219,75 | 00:00:00 | | 2009-07-28 | 217,00 | 1.541.200 | 223,50 | 216,75 | 220,75 | 00:00:00 | | 2009-07-29 | 215,50 | 3.306.400 | 217,50 | 214,25 | 217,00 | 00:00:00 | | 2009-07-30 | 216,00 | 5.926.100 | 216,75 | 214,00 | 216,00 | 00:00:00 | | 2009-07-31 | 213,50 | 1.984.100 | 216,75 | 212,75 | 215,25 | 00:00:00 | | 2009-08-03 | 216,00 | 1.419.300 | 218,50 | 214,10 | 214,10 | 00:00:00 | | 2009-08-04 | 216,30 | 830.500 | 218,00 | 214,20 | 215,40 | 00:00:00 | | 2009-08-05 | 214,00 | 1.465.800 | 216,40 | 213,10 | 215,20 | 00:00:00 | | 2009-08-06 | 210,50 | 3.072.900 | 215,80 | 209,10 | 215,80 | 00:00:00 | | 2009-08-07 | 213,50 | 1.871.800 | 217,90 | 208,50 | 209,40 | 00:00:00 | | 2009-08-10 | 214,00 | 1.618.000 | 214,40 | 209,30 | 212,70 | 00:00:00 | | 2009-08-11 | 212,00 | 863.600 | 215,40 | 211,40 | 214,20 | 00:00:00 | | 2009-08-12 | 212,20 | 3.293.500 | 215,10 | 210,20 | 211,40 | 00:00:00 | | 2009-08-13 | 214,90 | 6.930.000 | 216,10 | 211,50 | 211,50 | 00:00:00 | | 2009-08-14 | 213,70 | 981.900 | 217,20 | 212,50 | 215,50 | 00:00:00 | | 2009-08-17 | 212,70 | 2.229.400 | 215,20 | 209,60 | 213,80 | 00:00:00 | | 2009-08-18 | 213,20 | 2.280.800 | 217,10 | 210,80 | 213,00 | 00:00:00 | | 2009-08-19 | 217,30 | 4.363.000 | 217,80 | 211,60 | 212,90 | 00:00:00 | | 2009-08-20 | 222,00 | 2.571.400 | 222,10 | 218,00 | 219,70 | 00:00:00 | | 2009-08-21 | 224,10 | 1.401.000 | 224,20 | 221,20 | 222,50 | 00:00:00 | | 2009-08-24 | 216,20 | 20.022.300 | 229,00 | 209,40 | 222,90 | 00:00:00 | | 2009-08-25 | 222,20 | 11.949.000 | 223,50 | 215,40 | 216,60 | 00:00:00 | | 2009-08-26 | 222,20 | 7.011.100 | 222,60 | 220,50 | 221,40 | 00:00:00 | | 2009-08-27 | 223,60 | 6.048.500 | 224,70 | 221,40 | 222,00 | 00:00:00 | | 2009-08-28 | 223,40 | 6.261.600 | 225,60 | 222,50 | 223,50 | 00:00:00 | | 2009-09-01 | 223,90 | 7.928.800 | 227,70 | 210,00 | 215,30 | 00:00:00 | | 2009-09-02 | 221,90 | 6.305.500 | 224,60 | 219,40 | 224,10 | 00:00:00 | | 2009-09-03 | 219,90 | 5.946.000 | 221,80 | 218,50 | 218,50 | 00:00:00 | | 2009-09-04 | 221,90 | 5.973.600 | 223,30 | 220,10 | 221,60 | 00:00:00 | | 2009-09-07 | 222,00 | 3.269.000 | 223,10 | 221,40 | 221,90 | 00:00:00 | | 2009-09-08 | 221,60 | 5.437.800 | 223,20 | 220,50 | 223,20 | 00:00:00 | | 2009-09-09 | 222,50 | 5.666.000 | 223,30 | 220,40 | 220,40 | 00:00:00 | | 2009-09-10 | 224,60 | 4.356.700 | 225,90 | 222,20 | 222,30 | 00:00:00 | | 2009-09-11 | 223,10 | 4.697.600 | 226,10 | 221,80 | 224,60 | 00:00:00 | | 2009-09-14 | 223,10 | 3.037.200 | 225,10 | 221,60 | 221,90 | 00:00:00 | | 2009-09-15 | 220,10 | 4.055.200 | 225,10 | 219,60 | 223,80 | 00:00:00 | | 2009-09-16 | 224,90 | 5.699.600 | 226,20 | 220,20 | 221,60 | 00:00:00 | | 2009-09-17 | 223,90 | 2.844.200 | 228,30 | 223,20 | 227,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
