|
 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 | | 2018-09-07 | 230,70 | 1.424.688 | 235,10 | 230,30 | 235,10 | 00:00:00 | | 2018-09-10 | 229,70 | 3.491.350 | 231,70 | 228,40 | 231,70 | 00:00:00 | | 2018-09-11 | 229,20 | 4.552.169 | 230,60 | 228,00 | 228,40 | 00:00:00 | | 2018-09-12 | 231,40 | 7.650.163 | 232,00 | 228,20 | 230,70 | 00:00:00 | | 2018-09-13 | 233,20 | 4.351.932 | 236,80 | 230,00 | 230,40 | 00:00:00 | | 2018-09-14 | 234,10 | 4.112.137 | 235,80 | 232,50 | 233,40 | 00:00:00 | | 2018-09-17 | 234,50 | 3.930.549 | 235,50 | 232,80 | 233,00 | 00:00:00 | | 2018-09-18 | 237,00 | 4.155.555 | 238,10 | 234,50 | 235,00 | 00:00:00 | | 2018-09-19 | 240,40 | 5.625.415 | 241,40 | 236,00 | 236,00 | 00:00:00 | | 2018-09-20 | 241,90 | 6.372.840 | 242,30 | 239,20 | 239,20 | 00:00:00 | | 2018-09-21 | 245,40 | 8.870.253 | 245,60 | 241,40 | 241,90 | 00:00:00 | | 2018-09-24 | 242,20 | 5.979.518 | 246,20 | 242,20 | 244,40 | 00:00:00 | | 2018-09-25 | 241,30 | 676.796 | 244,20 | 240,80 | 243,40 | 00:00:00 | | 2018-09-26 | 241,10 | 5.095.636 | 241,10 | 237,60 | 240,50 | 00:00:00 | | 2018-09-27 | 245,00 | 6.660.482 | 246,50 | 239,90 | 241,40 | 00:00:00 | | 2018-09-28 | 242,00 | 6.971.410 | 246,10 | 240,90 | 245,70 | 00:00:00 | | 2018-10-01 | 245,80 | 4.989.345 | 249,00 | 241,80 | 242,80 | 00:00:00 | | 2018-10-02 | 242,10 | 3.872.862 | 245,30 | 241,60 | 244,40 | 00:00:00 | | 2018-10-03 | 241,40 | 7.671.453 | 245,40 | 241,00 | 242,90 | 00:00:00 | | 2018-10-04 | 235,00 | 5.239.585 | 241,60 | 234,70 | 239,30 | 00:00:00 | | 2018-10-05 | 229,30 | 4.479.121 | 236,00 | 229,30 | 236,00 | 00:00:00 | | 2018-10-08 | 227,80 | 4.419.886 | 230,00 | 227,40 | 229,10 | 00:00:00 | | 2018-10-09 | 225,60 | 5.691.207 | 229,20 | 222,60 | 228,80 | 00:00:00 | | 2018-10-10 | 227,10 | 952.357 | 227,70 | 224,50 | 224,60 | 00:00:00 | | 2018-10-11 | 217,00 | 5.745.252 | 222,10 | 215,50 | 222,10 | 00:00:00 | | 2018-10-12 | 217,00 | 5.204.874 | 220,30 | 216,80 | 218,90 | 00:00:00 | | 2018-10-15 | 217,10 | 4.768.660 | 217,60 | 215,10 | 215,90 | 00:00:00 | | 2018-10-16 | 222,00 | 4.283.202 | 222,70 | 216,40 | 216,40 | 00:00:00 | | 2018-10-17 | 220,80 | 3.663.224 | 225,50 | 219,90 | 222,50 | 00:00:00 | | 2018-10-18 | 219,30 | 3.391.525 | 222,40 | 219,30 | 221,90 | 00:00:00 | | 2018-10-19 | 216,10 | 3.224.935 | 219,00 | 214,70 | 219,00 | 00:00:00 | | 2018-10-22 | 213,80 | 4.958.570 | 219,50 | 213,80 | 217,00 | 00:00:00 | | 2018-10-23 | 211,50 | 140.965 | 213,40 | 211,50 | 211,90 | 00:00:00 | | 2018-10-24 | 211,60 | 3.698.072 | 215,20 | 211,20 | 214,30 | 00:00:00 | | 2018-10-25 | 214,90 | 11.897.839 | 216,40 | 209,40 | 211,20 | 00:00:00 | | 2018-10-26 | 212,40 | 6.188.617 | 214,90 | 210,70 | 213,50 | 00:00:00 | | 2018-10-29 | 213,20 | 7.009.578 | 215,40 | 211,60 | 212,60 | 00:00:00 | | 2018-10-30 | 212,20 | 3.695.169 | 214,60 | 211,00 | 214,60 | 00:00:00 | | 2018-10-31 | 215,00 | 7.973.838 | 217,00 | 213,80 | 214,80 | 00:00:00 | | 2018-11-01 | 217,90 | 8.061.992 | 220,30 | 213,20 | 214,00 | 00:00:00 | | 2018-11-02 | 219,20 | 3.127.101 | 225,20 | 219,10 | 221,20 | 00:00:00 | | 2018-11-05 | 213,70 | 2.845.673 | 220,30 | 212,80 | 217,90 | 00:00:00 | | 2018-11-06 | 216,40 | 5.573.986 | 216,80 | 212,60 | 215,40 | 00:00:00 | | 2018-11-07 | 178,15 | 30.585.898 | 210,00 | 173,55 | 210,00 | 00:00:00 | | 2018-11-08 | 183,80 | 15.915.052 | 185,75 | 176,30 | 176,30 | 00:00:00 | | 2018-11-09 | 183,10 | 15.014.681 | 189,20 | 182,60 | 185,00 | 00:00:00 | | 2018-11-12 | 182,25 | 7.556.393 | 186,00 | 181,05 | 185,10 | 00:00:00 | | 2018-11-13 | 186,00 | 5.950.225 | 186,65 | 181,30 | 182,25 | 00:00:00 | | 2018-11-15 | 183,45 | 5.427.038 | 184,85 | 181,00 | 184,60 | 00:00:00 | | 2018-11-16 | 183,70 | 4.921.528 | 186,25 | 181,95 | 182,85 | 00:00:00 | | 2018-11-19 | 183,30 | 6.139.965 | 185,30 | 181,05 | 182,20 | 00:00:00 | | 2018-11-20 | 182,55 | 6.982.852 | 184,90 | 178,60 | 180,15 | 00:00:00 | | 2018-11-21 | 185,30 | 4.776.997 | 185,30 | 181,40 | 182,40 | 00:00:00 | | 2018-11-22 | 183,05 | 885.704 | 184,00 | 182,20 | 184,00 | 00:00:00 | | 2018-11-23 | 187,35 | 2.763.188 | 187,75 | 184,10 | 184,10 | 00:00:00 | | 2018-11-26 | 191,30 | 463.306 | 192,65 | 185,15 | 185,90 | 00:00:00 | | 2018-11-27 | 192,20 | 5.281.971 | 194,00 | 190,10 | 190,60 | 00:00:00 | | 2018-11-28 | 195,45 | 6.179.645 | 195,45 | 187,10 | 190,35 | 00:00:00 | | 2018-11-29 | 196,45 | 3.764.727 | 198,65 | 191,50 | 195,60 | 00:00:00 | | 2018-11-30 | 193,95 | 8.104.150 | 196,50 | 191,25 | 195,10 | 00:00:00 | | 2018-12-03 | 195,05 | 2.769.648 | 197,75 | 191,45 | 195,40 | 00:00:00 | | | << < 41 > >> |
|
