|
 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 | | 2005-01-25 | 140,00 | 2.858.900 | 142,50 | 140,00 | 141,50 | 00:00:00 | | 2005-01-26 | 140,50 | 3.934.700 | 145,00 | 139,25 | 141,00 | 00:00:00 | | 2005-01-27 | 139,75 | 1.055.500 | 141,25 | 138,75 | 141,25 | 00:00:00 | | 2005-01-28 | 140,50 | 1.342.600 | 141,00 | 139,75 | 140,50 | 00:00:00 | | 2005-01-31 | 134,00 | 3.103.000 | 141,00 | 134,00 | 140,75 | 00:00:00 | | 2005-02-01 | 140,50 | 3.962.900 | 141,50 | 138,25 | 138,25 | 00:00:00 | | 2005-02-02 | 140,75 | 3.785.700 | 143,75 | 140,25 | 141,25 | 00:00:00 | | 2005-02-03 | 143,00 | 879.900 | 143,00 | 140,75 | 141,50 | 00:00:00 | | 2005-02-04 | 142,00 | 840.600 | 143,25 | 136,25 | 143,00 | 00:00:00 | | 2005-02-07 | 143,50 | 1.985.000 | 143,75 | 142,00 | 142,75 | 00:00:00 | | 2005-02-08 | 142,75 | 5.426.200 | 144,00 | 142,50 | 143,50 | 00:00:00 | | 2005-02-09 | 139,00 | 2.879.500 | 143,00 | 138,50 | 143,00 | 00:00:00 | | 2005-02-10 | 139,25 | 3.003.400 | 141,00 | 139,00 | 139,00 | 00:00:00 | | 2005-02-11 | 140,25 | 1.761.000 | 144,25 | 139,00 | 144,25 | 00:00:00 | | 2005-02-14 | 143,25 | 1.480.300 | 144,00 | 141,00 | 141,25 | 00:00:00 | | 2005-02-15 | 142,25 | 1.338.900 | 143,25 | 140,75 | 142,25 | 00:00:00 | | 2005-02-16 | 141,25 | 2.788.300 | 143,25 | 141,00 | 143,25 | 00:00:00 | | 2005-02-17 | 138,25 | 4.292.400 | 141,00 | 137,25 | 141,00 | 00:00:00 | | 2005-02-18 | 138,25 | 1.739.600 | 139,50 | 137,75 | 138,75 | 00:00:00 | | 2005-02-21 | 138,75 | 1.003.200 | 140,25 | 138,00 | 138,75 | 00:00:00 | | 2005-02-22 | 138,00 | 4.257.100 | 139,00 | 137,50 | 137,75 | 00:00:00 | | 2005-02-23 | 135,75 | 6.826.100 | 137,50 | 135,75 | 137,50 | 00:00:00 | | 2005-02-24 | 133,00 | 7.410.500 | 136,75 | 131,75 | 136,75 | 00:00:00 | | 2005-02-25 | 137,00 | 8.073.200 | 137,25 | 133,75 | 134,00 | 00:00:00 | | 2005-02-28 | 137,50 | 3.018.000 | 137,75 | 136,50 | 137,00 | 00:00:00 | | 2005-03-01 | 141,50 | 2.695.900 | 141,50 | 136,00 | 136,75 | 00:00:00 | | 2005-03-02 | 140,00 | 3.762.800 | 142,00 | 139,25 | 141,50 | 00:00:00 | | 2005-03-03 | 141,25 | 1.578.900 | 142,00 | 139,25 | 139,25 | 00:00:00 | | 2005-03-04 | 143,25 | 1.854.900 | 144,00 | 141,25 | 144,00 | 00:00:00 | | 2005-03-07 | 142,25 | 1.612.100 | 143,50 | 142,25 | 142,75 | 00:00:00 | | 2005-03-08 | 141,00 | 2.216.500 | 142,75 | 140,00 | 141,50 | 00:00:00 | | 2005-03-09 | 143,50 | 3.020.900 | 144,50 | 140,25 | 140,25 | 00:00:00 | | 2005-03-10 | 143,00 | 2.424.200 | 145,00 | 142,25 | 142,25 | 00:00:00 | | 2005-03-11 | 142,25 | 2.582.800 | 144,00 | 140,50 | 144,00 | 00:00:00 | | 2005-03-14 | 136,25 | 7.739.300 | 136,25 | 135,00 | 140,00 | 00:00:00 | | 2005-03-15 | 136,00 | 4.971.800 | 137,75 | 135,50 | 137,25 | 00:00:00 | | 2005-03-16 | 132,75 | 7.922.400 | 135,75 | 132,50 | 135,75 | 00:00:00 | | 2005-03-17 | 135,25 | 2.725.700 | 135,75 | 131,75 | 133,50 | 00:00:00 | | 2005-03-18 | 135,75 | 3.417.200 | 137,00 | 135,00 | 135,00 | 00:00:00 | | 2005-03-21 | 134,75 | 2.456.800 | 136,00 | 134,25 | 135,25 | 00:00:00 | | 2005-03-22 | 135,50 | 1.209.600 | 135,75 | 132,00 | 135,75 | 00:00:00 | | 2005-03-23 | 133,00 | 3.416.000 | 135,00 | 132,50 | 134,75 | 00:00:00 | | 2005-03-24 | 134,00 | 1.748.400 | 134,25 | 131,75 | 133,00 | 00:00:00 | | 2005-03-25 | 134,00 | 0 | 134,00 | 134,00 | 134,00 | 00:00:00 | | 2005-03-28 | 134,00 | 0 | 134,00 | 134,00 | 134,00 | 00:00:00 | | 2005-03-29 | 137,75 | 3.594.000 | 138,75 | 134,75 | 134,75 | 00:00:00 | | 2005-03-30 | 136,75 | 5.786.500 | 139,75 | 135,50 | 136,50 | 00:00:00 | | 2005-03-31 | 137,00 | 2.280.200 | 140,25 | 137,00 | 138,00 | 00:00:00 | | 2005-04-01 | 138,50 | 2.111.400 | 139,50 | 137,50 | 137,75 | 00:00:00 | | 2005-04-04 | 137,00 | 819.700 | 139,00 | 137,00 | 138,50 | 00:00:00 | | 2005-04-05 | 139,50 | 2.774.100 | 141,00 | 137,00 | 137,00 | 00:00:00 | | 2005-04-06 | 138,00 | 5.658.600 | 141,00 | 138,00 | 140,75 | 00:00:00 | | 2005-04-07 | 139,50 | 5.704.100 | 140,50 | 136,50 | 139,00 | 00:00:00 | | 2005-04-08 | 140,50 | 2.661.700 | 141,00 | 139,00 | 139,00 | 00:00:00 | | 2005-04-11 | 140,00 | 1.695.500 | 140,50 | 139,00 | 140,50 | 00:00:00 | | 2005-04-12 | 140,50 | 2.093.100 | 141,00 | 139,25 | 139,25 | 00:00:00 | | 2005-04-13 | 141,00 | 3.333.400 | 141,25 | 140,00 | 140,25 | 00:00:00 | | 2005-04-14 | 140,00 | 5.148.400 | 141,50 | 138,50 | 141,25 | 00:00:00 | | 2005-04-15 | 136,00 | 2.088.400 | 139,75 | 135,75 | 139,75 | 00:00:00 | | 2005-04-18 | 134,00 | 3.357.000 | 135,00 | 132,50 | 133,25 | 00:00:00 | | 2005-04-19 | 136,75 | 1.624.700 | 137,00 | 134,25 | 135,75 | 00:00:00 | | 2005-04-20 | 136,50 | 3.804.700 | 139,00 | 135,25 | 138,25 | 00:00:00 | | 2005-04-21 | 136,00 | 1.049.000 | 137,50 | 135,00 | 135,00 | 00:00:00 | | 2005-04-22 | 135,75 | 1.214.100 | 137,50 | 135,50 | 137,50 | 00:00:00 | | 2005-04-25 | 138,00 | 1.335.400 | 140,00 | 135,25 | 136,25 | 00:00:00 | | 2005-04-26 | 134,75 | 1.919.900 | 142,00 | 134,25 | 139,00 | 00:00:00 | | 2005-04-27 | 131,50 | 2.008.300 | 135,00 | 131,25 | 133,50 | 00:00:00 | | 2005-04-28 | 129,75 | 2.571.600 | 134,00 | 128,00 | 133,50 | 00:00:00 | | 2005-04-29 | 131,25 | 2.852.900 | 131,25 | 128,50 | 128,75 | 00:00:00 | | 2005-05-02 | 131,25 | 0 | 131,25 | 131,25 | 131,25 | 00:00:00 | | 2005-05-03 | 132,50 | 5.208.200 | 135,00 | 130,50 | 132,00 | 00:00:00 | | 2005-05-04 | 133,75 | 3.423.600 | 134,50 | 132,50 | 133,00 | 00:00:00 | | 2005-05-05 | 132,00 | 4.473.200 | 136,75 | 131,50 | 134,50 | 00:00:00 | | 2005-05-06 | 131,50 | 5.524.600 | 132,25 | 130,75 | 130,75 | 00:00:00 | | 2005-05-09 | 132,50 | 4.357.100 | 133,50 | 131,25 | 132,00 | 00:00:00 | | 2005-05-10 | 132,00 | 5.155.400 | 135,00 | 131,50 | 133,75 | 00:00:00 | | 2005-05-11 | 130,75 | 2.755.400 | 133,00 | 130,75 | 131,50 | 00:00:00 | | 2005-05-12 | 132,00 | 2.682.300 | 136,00 | 131,25 | 131,50 | 00:00:00 | | 2005-05-13 | 131,25 | 2.339.500 | 133,50 | 130,25 | 132,00 | 00:00:00 | | 2005-05-16 | 131,75 | 580.700 | 133,75 | 131,00 | 131,75 | 00:00:00 | | 2005-05-17 | 133,25 | 3.145.000 | 133,75 | 131,50 | 131,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
