|
 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 | | 2004-10-05 | 119,00 | 4.533.100 | 120,00 | 117,75 | 120,00 | 00:00:00 | | 2004-10-06 | 117,50 | 2.203.800 | 119,00 | 116,50 | 119,00 | 00:00:00 | | 2004-10-07 | 119,00 | 1.735.700 | 120,00 | 118,50 | 119,00 | 00:00:00 | | 2004-10-08 | 119,00 | 497.500 | 119,50 | 118,50 | 118,50 | 00:00:00 | | 2004-10-11 | 117,00 | 1.361.000 | 118,50 | 117,00 | 118,50 | 00:00:00 | | 2004-10-12 | 117,75 | 2.423.700 | 118,00 | 116,50 | 116,50 | 00:00:00 | | 2004-10-13 | 115,00 | 1.455.700 | 117,75 | 115,00 | 116,50 | 00:00:00 | | 2004-10-14 | 115,25 | 5.676.900 | 116,00 | 114,75 | 115,00 | 00:00:00 | | 2004-10-15 | 115,50 | 2.909.200 | 116,00 | 114,75 | 115,00 | 00:00:00 | | 2004-10-18 | 114,75 | 1.968.900 | 116,00 | 114,75 | 115,50 | 00:00:00 | | 2004-10-19 | 116,00 | 3.161.800 | 116,50 | 114,50 | 115,25 | 00:00:00 | | 2004-10-20 | 117,00 | 3.055.500 | 117,50 | 115,75 | 117,50 | 00:00:00 | | 2004-10-21 | 115,00 | 2.117.900 | 117,75 | 114,50 | 116,75 | 00:00:00 | | 2004-10-22 | 114,50 | 2.170.700 | 116,00 | 114,00 | 116,00 | 00:00:00 | | 2004-10-25 | 113,00 | 1.571.400 | 115,25 | 113,00 | 115,25 | 00:00:00 | | 2004-10-26 | 115,25 | 3.082.600 | 115,25 | 113,00 | 114,50 | 00:00:00 | | 2004-10-27 | 115,75 | 1.027.800 | 116,50 | 114,75 | 115,00 | 00:00:00 | | 2004-10-28 | 117,00 | 1.479.200 | 117,50 | 116,00 | 117,00 | 00:00:00 | | 2004-10-29 | 116,50 | 1.092.200 | 117,00 | 116,25 | 116,50 | 00:00:00 | | 2004-11-01 | 116,75 | 517.700 | 117,00 | 115,50 | 116,25 | 00:00:00 | | 2004-11-02 | 116,25 | 3.161.800 | 117,00 | 115,50 | 117,00 | 00:00:00 | | 2004-11-03 | 115,75 | 2.907.700 | 116,50 | 115,25 | 116,25 | 00:00:00 | | 2004-11-04 | 118,75 | 4.517.800 | 119,25 | 118,75 | 116,25 | 00:00:00 | | 2004-11-05 | 122,00 | 5.301.300 | 123,25 | 119,00 | 119,00 | 00:00:00 | | 2004-11-08 | 118,50 | 2.804.800 | 123,00 | 118,50 | 123,00 | 00:00:00 | | 2004-11-09 | 120,50 | 2.670.600 | 121,00 | 118,00 | 119,50 | 00:00:00 | | 2004-11-10 | 126,25 | 7.899.100 | 126,75 | 120,75 | 121,75 | 00:00:00 | | 2004-11-11 | 127,75 | 5.588.300 | 127,75 | 125,25 | 126,25 | 00:00:00 | | 2004-11-12 | 128,25 | 3.110.800 | 128,75 | 127,00 | 128,50 | 00:00:00 | | 2004-11-15 | 127,00 | 1.669.500 | 130,00 | 125,25 | 130,00 | 00:00:00 | | 2004-11-16 | 125,00 | 4.003.500 | 128,25 | 123,75 | 128,00 | 00:00:00 | | 2004-11-17 | 123,25 | 3.195.200 | 125,00 | 123,25 | 125,00 | 00:00:00 | | 2004-11-18 | 125,25 | 2.190.300 | 126,25 | 122,00 | 122,25 | 00:00:00 | | 2004-11-19 | 125,50 | 2.978.500 | 127,00 | 125,00 | 125,50 | 00:00:00 | | 2004-11-22 | 124,75 | 1.338.000 | 125,50 | 124,25 | 125,50 | 00:00:00 | | 2004-11-23 | 125,00 | 3.260.800 | 125,50 | 124,25 | 125,50 | 00:00:00 | | 2004-11-24 | 125,00 | 2.242.500 | 126,00 | 124,50 | 126,00 | 00:00:00 | | 2004-11-25 | 124,75 | 1.561.400 | 126,00 | 124,50 | 125,25 | 00:00:00 | | 2004-11-26 | 124,50 | 288.500 | 125,00 | 124,00 | 125,00 | 00:00:00 | | 2004-11-29 | 125,00 | 2.135.900 | 125,25 | 124,25 | 124,25 | 00:00:00 | | 2004-11-30 | 126,50 | 3.007.000 | 128,00 | 122,75 | 122,75 | 00:00:00 | | 2004-12-01 | 124,75 | 2.365.600 | 126,00 | 124,00 | 126,00 | 00:00:00 | | 2004-12-02 | 126,50 | 754.600 | 126,50 | 124,50 | 125,50 | 00:00:00 | | 2004-12-03 | 129,25 | 7.652.800 | 129,75 | 125,00 | 125,50 | 00:00:00 | | 2004-12-06 | 129,00 | 2.332.000 | 129,00 | 127,50 | 129,00 | 00:00:00 | | 2004-12-07 | 130,00 | 3.893.000 | 130,00 | 128,00 | 128,25 | 00:00:00 | | 2004-12-08 | 128,00 | 3.177.400 | 131,50 | 127,75 | 128,25 | 00:00:00 | | 2004-12-09 | 126,25 | 3.375.500 | 129,25 | 124,75 | 129,25 | 00:00:00 | | 2004-12-10 | 127,00 | 1.887.800 | 128,50 | 126,50 | 127,25 | 00:00:00 | | 2004-12-13 | 130,50 | 4.420.400 | 130,50 | 128,00 | 129,00 | 00:00:00 | | 2004-12-14 | 137,00 | 11.184.100 | 138,00 | 126,00 | 131,75 | 00:00:00 | | 2004-12-15 | 136,75 | 5.138.400 | 138,00 | 134,75 | 137,00 | 00:00:00 | | 2004-12-16 | 133,00 | 1.730.100 | 135,75 | 131,00 | 135,75 | 00:00:00 | | 2004-12-17 | 132,25 | 612.500 | 133,00 | 132,25 | 133,00 | 00:00:00 | | 2004-12-20 | 131,25 | 2.035.700 | 132,50 | 130,00 | 132,50 | 00:00:00 | | 2004-12-21 | 130,50 | 2.463.000 | 131,00 | 129,75 | 130,25 | 00:00:00 | | 2004-12-22 | 133,50 | 6.249.900 | 134,50 | 130,00 | 130,50 | 00:00:00 | | 2004-12-23 | 135,25 | 3.572.100 | 135,25 | 133,00 | 133,50 | 00:00:00 | | 2004-12-24 | 137,00 | 165.100 | 140,00 | 135,00 | 135,25 | 00:00:00 | | 2004-12-27 | 137,00 | 0 | 137,00 | 137,00 | 137,00 | 00:00:00 | | 2004-12-28 | 137,00 | 0 | 137,00 | 137,00 | 137,00 | 00:00:00 | | 2004-12-29 | 140,00 | 1.219.600 | 140,00 | 137,25 | 137,25 | 00:00:00 | | 2004-12-30 | 139,75 | 546.600 | 141,25 | 138,00 | 141,25 | 00:00:00 | | 2004-12-31 | 140,00 | 226.900 | 143,00 | 135,25 | 138,50 | 00:00:00 | | 2005-01-03 | 140,00 | 0 | 140,00 | 140,00 | 140,00 | 00:00:00 | | 2005-01-04 | 143,00 | 3.015.400 | 146,75 | 141,25 | 141,25 | 00:00:00 | | 2005-01-05 | 139,75 | 3.532.900 | 145,00 | 139,75 | 145,00 | 00:00:00 | | 2005-01-06 | 140,75 | 1.748.700 | 141,50 | 140,00 | 141,00 | 00:00:00 | | 2005-01-07 | 140,00 | 4.786.100 | 141,25 | 139,25 | 141,00 | 00:00:00 | | 2005-01-10 | 141,50 | 2.450.900 | 141,75 | 139,00 | 140,00 | 00:00:00 | | 2005-01-11 | 140,00 | 3.783.900 | 142,50 | 137,75 | 142,50 | 00:00:00 | | 2005-01-12 | 140,00 | 5.750.100 | 143,00 | 137,25 | 139,00 | 00:00:00 | | 2005-01-13 | 141,00 | 3.975.200 | 142,00 | 139,00 | 139,75 | 00:00:00 | | 2005-01-14 | 140,25 | 5.098.000 | 141,50 | 139,00 | 141,50 | 00:00:00 | | 2005-01-17 | 142,75 | 3.186.600 | 142,75 | 140,25 | 140,25 | 00:00:00 | | 2005-01-18 | 143,25 | 2.301.900 | 143,75 | 141,50 | 142,50 | 00:00:00 | | 2005-01-19 | 142,50 | 4.866.900 | 150,25 | 141,00 | 143,75 | 00:00:00 | | 2005-01-20 | 144,00 | 3.307.000 | 144,00 | 140,00 | 142,50 | 00:00:00 | | 2005-01-21 | 143,25 | 3.658.200 | 143,50 | 140,50 | 143,50 | 00:00:00 | | 2005-01-24 | 142,75 | 1.463.100 | 143,75 | 141,50 | 143,75 | 00:00:00 | | 2005-01-25 | 140,00 | 2.858.900 | 142,50 | 140,00 | 141,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
