|
 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 | | 2004-02-24 | 125,75 | 19.529.600 | 135,00 | 117,75 | 117,75 | 00:00:00 | | 2004-02-25 | 126,25 | 8.143.000 | 130,00 | 125,00 | 125,25 | 00:00:00 | | 2004-02-26 | 128,75 | 3.930.800 | 130,00 | 127,00 | 127,25 | 00:00:00 | | 2004-02-27 | 128,50 | 5.589.300 | 129,00 | 128,25 | 128,50 | 00:00:00 | | 2004-03-01 | 126,50 | 1.019.900 | 128,75 | 125,00 | 128,25 | 00:00:00 | | 2004-03-02 | 124,00 | 3.447.400 | 126,00 | 123,00 | 125,25 | 00:00:00 | | 2004-03-03 | 121,50 | 2.170.200 | 122,75 | 120,00 | 122,50 | 00:00:00 | | 2004-03-04 | 123,00 | 2.829.100 | 124,00 | 120,75 | 122,00 | 00:00:00 | | 2004-03-05 | 123,25 | 2.437.700 | 124,00 | 121,50 | 123,00 | 00:00:00 | | 2004-03-08 | 122,00 | 950.100 | 123,50 | 122,00 | 123,00 | 00:00:00 | | 2004-03-09 | 119,50 | 2.838.800 | 122,00 | 118,75 | 122,00 | 00:00:00 | | 2004-03-10 | 119,00 | 8.030.300 | 121,00 | 119,00 | 120,50 | 00:00:00 | | 2004-03-11 | 114,25 | 7.039.200 | 118,00 | 111,75 | 117,25 | 00:00:00 | | 2004-03-12 | 118,50 | 3.705.100 | 118,75 | 111,50 | 113,25 | 00:00:00 | | 2004-03-15 | 117,50 | 3.346.500 | 119,00 | 117,00 | 117,00 | 00:00:00 | | 2004-03-16 | 114,50 | 3.973.000 | 118,25 | 112,75 | 117,50 | 00:00:00 | | 2004-03-17 | 113,75 | 4.360.300 | 117,00 | 112,00 | 117,00 | 00:00:00 | | 2004-03-18 | 112,75 | 2.288.500 | 115,00 | 112,25 | 115,00 | 00:00:00 | | 2004-03-19 | 113,00 | 4.290.700 | 113,50 | 112,00 | 113,25 | 00:00:00 | | 2004-03-22 | 111,75 | 3.046.700 | 117,00 | 111,50 | 117,00 | 00:00:00 | | 2004-03-23 | 109,25 | 3.152.400 | 112,00 | 104,25 | 112,00 | 00:00:00 | | 2004-03-24 | 110,75 | 1.913.600 | 111,75 | 108,75 | 108,75 | 00:00:00 | | 2004-03-25 | 113,00 | 2.408.400 | 114,50 | 105,25 | 105,25 | 00:00:00 | | 2004-03-26 | 115,25 | 6.676.100 | 117,25 | 112,25 | 112,25 | 00:00:00 | | 2004-03-29 | 119,00 | 4.997.600 | 119,50 | 116,75 | 116,75 | 00:00:00 | | 2004-03-30 | 123,50 | 3.535.300 | 123,50 | 120,00 | 123,00 | 00:00:00 | | 2004-03-31 | 121,50 | 5.620.900 | 124,75 | 120,00 | 123,00 | 00:00:00 | | 2004-04-01 | 119,00 | 986.700 | 122,50 | 118,50 | 120,75 | 00:00:00 | | 2004-04-02 | 121,25 | 2.368.700 | 123,75 | 117,75 | 120,25 | 00:00:00 | | 2004-04-05 | 121,00 | 1.431.900 | 121,00 | 120,00 | 123,00 | 00:00:00 | | 2004-04-06 | 120,00 | 3.052.100 | 122,00 | 119,00 | 122,00 | 00:00:00 | | 2004-04-07 | 121,25 | 1.779.300 | 122,00 | 119,00 | 120,00 | 00:00:00 | | 2004-04-08 | 120,25 | 1.189.200 | 122,00 | 119,00 | 122,00 | 00:00:00 | | 2004-04-09 | 120,25 | 0 | 120,25 | 120,25 | 120,25 | 00:00:00 | | 2004-04-12 | 120,25 | 0 | 120,25 | 120,25 | 120,25 | 00:00:00 | | 2004-04-13 | 122,00 | 1.730.800 | 122,50 | 120,50 | 121,75 | 00:00:00 | | 2004-04-14 | 123,00 | 3.681.800 | 123,00 | 120,50 | 120,50 | 00:00:00 | | 2004-04-15 | 122,00 | 1.036.800 | 123,75 | 121,00 | 123,00 | 00:00:00 | | 2004-04-16 | 122,50 | 1.246.300 | 123,00 | 121,00 | 121,50 | 00:00:00 | | 2004-04-19 | 124,00 | 431.400 | 124,25 | 122,00 | 123,00 | 00:00:00 | | 2004-04-20 | 124,75 | 814.200 | 125,00 | 121,75 | 121,75 | 00:00:00 | | 2004-04-21 | 125,00 | 1.838.200 | 126,00 | 123,00 | 123,25 | 00:00:00 | | 2004-04-22 | 125,50 | 773.600 | 126,00 | 123,25 | 123,75 | 00:00:00 | | 2004-04-23 | 125,50 | 1.621.600 | 127,50 | 125,00 | 125,25 | 00:00:00 | | 2004-04-26 | 126,00 | 1.723.200 | 126,00 | 124,75 | 125,00 | 00:00:00 | | 2004-04-27 | 125,00 | 2.007.200 | 125,50 | 124,00 | 125,00 | 00:00:00 | | 2004-04-28 | 122,00 | 1.103.500 | 124,75 | 122,00 | 123,25 | 00:00:00 | | 2004-04-29 | 123,00 | 1.504.500 | 123,50 | 120,25 | 122,50 | 00:00:00 | | 2004-04-30 | 122,00 | 1.398.400 | 123,75 | 122,00 | 123,50 | 00:00:00 | | 2004-05-03 | 122,00 | 0 | 122,00 | 122,00 | 122,00 | 00:00:00 | | 2004-05-04 | 120,50 | 3.704.200 | 122,25 | 119,00 | 121,00 | 00:00:00 | | 2004-05-05 | 121,50 | 3.339.300 | 122,25 | 117,50 | 119,75 | 00:00:00 | | 2004-05-06 | 115,75 | 8.701.000 | 121,50 | 114,50 | 120,25 | 00:00:00 | | 2004-05-07 | 117,25 | 7.238.500 | 118,00 | 115,25 | 118,00 | 00:00:00 | | 2004-05-10 | 115,25 | 6.578.600 | 118,00 | 114,00 | 118,00 | 00:00:00 | | 2004-05-11 | 117,00 | 4.234.600 | 118,00 | 115,25 | 115,50 | 00:00:00 | | 2004-05-12 | 117,25 | 2.796.800 | 119,00 | 116,00 | 119,00 | 00:00:00 | | 2004-05-13 | 117,50 | 2.457.900 | 119,75 | 116,25 | 116,25 | 00:00:00 | | 2004-05-14 | 117,00 | 1.044.100 | 118,50 | 115,75 | 117,00 | 00:00:00 | | 2004-05-17 | 114,50 | 1.320.300 | 115,50 | 112,00 | 114,00 | 00:00:00 | | 2004-05-18 | 113,00 | 2.702.300 | 116,00 | 111,00 | 114,50 | 00:00:00 | | 2004-05-19 | 115,00 | 3.073.700 | 115,75 | 112,50 | 112,50 | 00:00:00 | | 2004-05-20 | 116,00 | 1.544.300 | 116,75 | 113,00 | 114,50 | 00:00:00 | | 2004-05-21 | 115,50 | 4.763.400 | 116,00 | 113,75 | 116,00 | 00:00:00 | | 2004-05-24 | 115,00 | 1.964.300 | 116,75 | 114,00 | 116,00 | 00:00:00 | | 2004-05-25 | 113,50 | 6.282.100 | 116,50 | 113,50 | 115,50 | 00:00:00 | | 2004-05-26 | 116,00 | 8.654.100 | 118,75 | 113,50 | 115,00 | 00:00:00 | | 2004-05-27 | 117,25 | 5.625.900 | 117,75 | 115,50 | 116,25 | 00:00:00 | | 2004-05-28 | 120,50 | 7.195.300 | 120,50 | 116,00 | 116,25 | 00:00:00 | | 2004-05-31 | 120,50 | 0 | 120,50 | 120,50 | 120,50 | 00:00:00 | | 2004-06-01 | 118,00 | 3.946.600 | 118,50 | 116,50 | 117,25 | 00:00:00 | | 2004-06-02 | 118,50 | 2.509.500 | 119,50 | 117,00 | 118,00 | 00:00:00 | | 2004-06-03 | 117,75 | 2.116.800 | 119,25 | 117,50 | 118,50 | 00:00:00 | | 2004-06-04 | 116,00 | 1.622.600 | 118,25 | 116,00 | 117,50 | 00:00:00 | | 2004-06-07 | 119,00 | 736.000 | 119,75 | 116,00 | 117,50 | 00:00:00 | | 2004-06-08 | 119,25 | 1.731.600 | 120,50 | 117,50 | 120,00 | 00:00:00 | | 2004-06-09 | 119,25 | 2.218.600 | 120,25 | 118,00 | 120,25 | 00:00:00 | | 2004-06-10 | 117,00 | 2.598.600 | 119,00 | 116,00 | 119,00 | 00:00:00 | | 2004-06-11 | 116,00 | 3.696.000 | 117,00 | 113,50 | 117,00 | 00:00:00 | | 2004-06-14 | 118,50 | 2.539.500 | 118,50 | 114,75 | 116,00 | 00:00:00 | | 2004-06-15 | 120,00 | 2.504.100 | 120,00 | 116,25 | 117,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
