|
 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 | | 2004-06-15 | 120,00 | 2.504.100 | 120,00 | 116,25 | 117,25 | 00:00:00 | | 2004-06-16 | 121,50 | 3.523.000 | 121,50 | 118,75 | 118,75 | 00:00:00 | | 2004-06-17 | 122,00 | 3.397.000 | 122,25 | 120,25 | 121,00 | 00:00:00 | | 2004-06-18 | 123,50 | 2.212.000 | 123,50 | 121,00 | 121,00 | 00:00:00 | | 2004-06-21 | 121,00 | 2.967.700 | 124,25 | 121,00 | 123,50 | 00:00:00 | | 2004-06-22 | 123,00 | 1.600.600 | 123,00 | 120,75 | 121,25 | 00:00:00 | | 2004-06-23 | 123,50 | 1.986.300 | 124,00 | 122,25 | 122,75 | 00:00:00 | | 2004-06-24 | 126,75 | 6.221.700 | 127,25 | 121,00 | 121,00 | 00:00:00 | | 2004-06-25 | 125,50 | 1.936.600 | 126,25 | 124,25 | 126,00 | 00:00:00 | | 2004-06-28 | 127,00 | 2.528.100 | 127,00 | 124,50 | 125,00 | 00:00:00 | | 2004-06-29 | 125,25 | 5.364.500 | 126,25 | 124,00 | 125,50 | 00:00:00 | | 2004-06-30 | 127,50 | 4.013.900 | 129,25 | 125,00 | 125,00 | 00:00:00 | | 2004-07-01 | 128,00 | 3.328.300 | 130,50 | 128,00 | 129,75 | 00:00:00 | | 2004-07-02 | 126,50 | 1.034.600 | 127,00 | 125,00 | 126,00 | 00:00:00 | | 2004-07-05 | 127,25 | 2.501.400 | 127,50 | 126,25 | 127,00 | 00:00:00 | | 2004-07-06 | 126,25 | 2.669.700 | 127,25 | 125,00 | 127,00 | 00:00:00 | | 2004-07-07 | 125,00 | 4.674.800 | 126,50 | 124,75 | 126,25 | 00:00:00 | | 2004-07-08 | 126,50 | 3.161.200 | 126,50 | 125,00 | 125,25 | 00:00:00 | | 2004-07-09 | 125,25 | 2.374.600 | 126,25 | 125,00 | 126,00 | 00:00:00 | | 2004-07-12 | 127,25 | 3.138.200 | 127,75 | 125,00 | 125,00 | 00:00:00 | | 2004-07-13 | 127,75 | 3.865.500 | 127,75 | 125,75 | 126,50 | 00:00:00 | | 2004-07-14 | 128,25 | 4.160.200 | 128,75 | 126,50 | 127,00 | 00:00:00 | | 2004-07-15 | 129,50 | 9.256.400 | 133,25 | 128,00 | 128,50 | 00:00:00 | | 2004-07-16 | 131,00 | 13.151.800 | 134,00 | 128,75 | 129,00 | 00:00:00 | | 2004-07-19 | 131,25 | 13.278.600 | 135,00 | 129,00 | 132,00 | 00:00:00 | | 2004-07-20 | 123,00 | 7.156.900 | 128,50 | 122,25 | 128,00 | 00:00:00 | | 2004-07-21 | 123,00 | 4.939.100 | 124,75 | 122,50 | 123,00 | 00:00:00 | | 2004-07-22 | 118,00 | 5.906.200 | 122,25 | 117,25 | 122,00 | 00:00:00 | | 2004-07-23 | 120,25 | 5.142.000 | 120,75 | 120,00 | 120,25 | 00:00:00 | | 2004-07-26 | 119,50 | 3.120.800 | 120,25 | 118,75 | 120,00 | 00:00:00 | | 2004-07-27 | 118,00 | 2.527.500 | 119,50 | 115,75 | 119,50 | 00:00:00 | | 2004-07-28 | 115,00 | 2.782.500 | 119,25 | 114,25 | 118,25 | 00:00:00 | | 2004-07-29 | 116,00 | 5.566.300 | 116,75 | 114,00 | 114,00 | 00:00:00 | | 2004-07-30 | 117,00 | 4.231.600 | 118,00 | 115,00 | 117,00 | 00:00:00 | | 2004-08-02 | 117,00 | 1.543.200 | 119,00 | 116,00 | 119,00 | 00:00:00 | | 2004-08-03 | 119,00 | 2.402.600 | 119,00 | 116,00 | 116,50 | 00:00:00 | | 2004-08-04 | 115,75 | 3.328.900 | 118,00 | 114,00 | 118,00 | 00:00:00 | | 2004-08-05 | 116,75 | 3.194.800 | 117,25 | 112,25 | 115,00 | 00:00:00 | | 2004-08-06 | 115,25 | 1.552.400 | 116,00 | 113,00 | 115,00 | 00:00:00 | | 2004-08-09 | 113,75 | 525.400 | 115,00 | 113,00 | 115,00 | 00:00:00 | | 2004-08-10 | 112,75 | 1.153.300 | 113,50 | 112,25 | 113,25 | 00:00:00 | | 2004-08-11 | 111,75 | 4.206.700 | 113,50 | 110,00 | 113,00 | 00:00:00 | | 2004-08-12 | 110,50 | 2.747.400 | 113,50 | 110,50 | 112,25 | 00:00:00 | | 2004-08-13 | 111,25 | 3.472.400 | 111,75 | 110,25 | 110,75 | 00:00:00 | | 2004-08-16 | 110,00 | 2.407.300 | 111,50 | 109,75 | 111,00 | 00:00:00 | | 2004-08-17 | 112,50 | 6.347.600 | 112,50 | 111,00 | 111,25 | 00:00:00 | | 2004-08-18 | 113,50 | 3.628.300 | 114,00 | 112,75 | 113,50 | 00:00:00 | | 2004-08-19 | 115,75 | 4.563.000 | 116,75 | 114,75 | 115,00 | 00:00:00 | | 2004-08-20 | 115,00 | 2.045.900 | 116,50 | 115,00 | 115,50 | 00:00:00 | | 2004-08-23 | 117,00 | 2.822.700 | 118,00 | 116,75 | 115,25 | 00:00:00 | | 2004-08-24 | 118,50 | 1.663.800 | 118,50 | 115,25 | 115,50 | 00:00:00 | | 2004-08-25 | 117,00 | 2.999.200 | 118,50 | 116,50 | 118,50 | 00:00:00 | | 2004-08-26 | 118,00 | 2.161.500 | 118,00 | 116,75 | 116,75 | 00:00:00 | | 2004-08-27 | 116,50 | 2.745.400 | 118,00 | 115,75 | 118,00 | 00:00:00 | | 2004-08-30 | 116,50 | 0 | 116,50 | 116,50 | 116,50 | 00:00:00 | | 2004-08-31 | 116,75 | 2.091.200 | 117,50 | 116,50 | 117,00 | 00:00:00 | | 2004-09-01 | 117,00 | 1.810.100 | 117,25 | 116,50 | 117,00 | 00:00:00 | | 2004-09-02 | 116,50 | 2.088.700 | 117,25 | 116,50 | 117,25 | 00:00:00 | | 2004-09-03 | 120,25 | 3.407.200 | 121,75 | 116,50 | 116,75 | 00:00:00 | | 2004-09-06 | 119,25 | 882.700 | 121,00 | 118,50 | 119,00 | 00:00:00 | | 2004-09-07 | 118,75 | 333.600 | 121,00 | 118,50 | 121,00 | 00:00:00 | | 2004-09-08 | 119,75 | 714.600 | 121,00 | 118,50 | 118,75 | 00:00:00 | | 2004-09-09 | 119,00 | 2.375.700 | 122,50 | 118,50 | 119,00 | 00:00:00 | | 2004-09-10 | 117,75 | 5.548.800 | 119,00 | 117,25 | 119,00 | 00:00:00 | | 2004-09-13 | 115,75 | 1.735.900 | 118,00 | 115,50 | 118,00 | 00:00:00 | | 2004-09-14 | 116,25 | 950.800 | 116,75 | 113,50 | 115,00 | 00:00:00 | | 2004-09-15 | 119,00 | 1.904.700 | 119,00 | 114,50 | 114,50 | 00:00:00 | | 2004-09-16 | 117,25 | 718.200 | 117,75 | 115,25 | 116,75 | 00:00:00 | | 2004-09-17 | 117,75 | 2.937.900 | 118,00 | 114,00 | 116,75 | 00:00:00 | | 2004-09-20 | 113,75 | 835.600 | 116,00 | 113,75 | 116,00 | 00:00:00 | | 2004-09-21 | 115,00 | 2.115.800 | 115,00 | 110,00 | 113,50 | 00:00:00 | | 2004-09-22 | 118,00 | 4.726.600 | 120,75 | 117,75 | 118,00 | 00:00:00 | | 2004-09-23 | 120,00 | 1.579.500 | 120,00 | 116,50 | 118,25 | 00:00:00 | | 2004-09-24 | 118,00 | 2.592.700 | 118,00 | 117,00 | 118,00 | 00:00:00 | | 2004-09-27 | 116,50 | 1.488.600 | 117,75 | 116,00 | 116,75 | 00:00:00 | | 2004-09-28 | 115,25 | 1.276.400 | 116,00 | 115,00 | 115,75 | 00:00:00 | | 2004-09-29 | 116,00 | 1.966.900 | 116,50 | 116,00 | 116,00 | 00:00:00 | | 2004-09-30 | 116,00 | 1.710.200 | 116,50 | 115,25 | 115,25 | 00:00:00 | | 2004-10-01 | 116,00 | 1.536.600 | 116,00 | 115,50 | 116,00 | 00:00:00 | | 2004-10-04 | 118,25 | 4.037.800 | 118,25 | 116,50 | 117,00 | 00:00:00 | | 2004-10-05 | 119,00 | 4.533.100 | 120,00 | 117,75 | 120,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
