|
 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 | | 2005-05-17 | 133,25 | 3.145.000 | 133,75 | 131,50 | 131,50 | 00:00:00 | | 2005-05-18 | 133,25 | 1.147.400 | 134,75 | 132,50 | 134,75 | 00:00:00 | | 2005-05-19 | 133,25 | 1.115.300 | 138,00 | 133,25 | 134,75 | 00:00:00 | | 2005-05-20 | 134,50 | 2.260.900 | 138,00 | 132,75 | 132,75 | 00:00:00 | | 2005-05-23 | 136,50 | 1.322.300 | 136,75 | 134,50 | 134,75 | 00:00:00 | | 2005-05-24 | 136,25 | 1.444.100 | 137,75 | 134,50 | 134,50 | 00:00:00 | | 2005-05-25 | 138,50 | 6.609.900 | 140,25 | 137,25 | 137,50 | 00:00:00 | | 2005-05-26 | 139,75 | 4.113.200 | 141,00 | 138,25 | 139,00 | 00:00:00 | | 2005-05-27 | 139,00 | 6.853.400 | 139,75 | 138,50 | 138,75 | 00:00:00 | | 2005-05-30 | 139,00 | 0 | 139,00 | 139,00 | 139,00 | 00:00:00 | | 2005-05-31 | 137,50 | 5.232.100 | 139,75 | 137,50 | 139,75 | 00:00:00 | | 2005-06-01 | 142,00 | 9.361.800 | 142,50 | 137,00 | 137,00 | 00:00:00 | | 2005-06-02 | 144,00 | 8.388.200 | 144,25 | 141,00 | 142,00 | 00:00:00 | | 2005-06-03 | 144,00 | 0 | 144,00 | 144,00 | 144,00 | 00:00:00 | | 2005-06-06 | 145,00 | 1.098.900 | 146,00 | 144,75 | 146,00 | 00:00:00 | | 2005-06-07 | 145,00 | 1.646.000 | 146,25 | 143,75 | 144,75 | 00:00:00 | | 2005-06-08 | 145,75 | 5.183.800 | 146,00 | 143,25 | 143,25 | 00:00:00 | | 2005-06-09 | 145,50 | 2.636.500 | 146,25 | 145,00 | 146,00 | 00:00:00 | | 2005-06-10 | 147,50 | 4.090.000 | 149,25 | 145,75 | 146,75 | 00:00:00 | | 2005-06-13 | 149,75 | 7.160.000 | 151,25 | 148,00 | 148,75 | 00:00:00 | | 2005-06-14 | 147,25 | 5.267.100 | 156,00 | 147,00 | 150,50 | 00:00:00 | | 2005-06-15 | 147,25 | 4.328.900 | 150,50 | 147,25 | 148,75 | 00:00:00 | | 2005-06-16 | 147,50 | 2.283.600 | 150,00 | 146,25 | 148,00 | 00:00:00 | | 2005-06-17 | 148,75 | 2.957.600 | 149,75 | 146,50 | 146,50 | 00:00:00 | | 2005-06-20 | 148,00 | 2.383.000 | 150,50 | 148,00 | 148,50 | 00:00:00 | | 2005-06-21 | 149,00 | 2.526.100 | 149,75 | 146,75 | 149,00 | 00:00:00 | | 2005-06-22 | 147,00 | 1.973.100 | 149,00 | 145,00 | 149,00 | 00:00:00 | | 2005-06-23 | 146,00 | 5.731.200 | 149,00 | 145,00 | 148,00 | 00:00:00 | | 2005-06-24 | 143,50 | 4.106.200 | 146,00 | 143,25 | 146,00 | 00:00:00 | | 2005-06-27 | 143,50 | 7.593.200 | 145,50 | 142,00 | 143,75 | 00:00:00 | | 2005-06-28 | 146,00 | 1.898.500 | 149,25 | 143,00 | 143,00 | 00:00:00 | | 2005-06-29 | 148,25 | 2.449.200 | 148,25 | 145,00 | 148,00 | 00:00:00 | | 2005-06-30 | 147,00 | 3.464.800 | 150,00 | 146,50 | 147,25 | 00:00:00 | | 2005-07-01 | 149,75 | 3.352.200 | 152,00 | 145,00 | 145,00 | 00:00:00 | | 2005-07-04 | 149,75 | 743.500 | 151,50 | 149,00 | 149,00 | 00:00:00 | | 2005-07-05 | 151,50 | 3.032.800 | 152,25 | 149,50 | 150,50 | 00:00:00 | | 2005-07-06 | 154,75 | 5.083.300 | 156,25 | 151,25 | 151,25 | 00:00:00 | | 2005-07-07 | 156,50 | 7.519.200 | 156,50 | 147,75 | 155,00 | 00:00:00 | | 2005-07-08 | 162,00 | 8.645.500 | 164,50 | 153,50 | 158,00 | 00:00:00 | | 2005-07-11 | 158,50 | 4.588.700 | 164,50 | 157,00 | 164,50 | 00:00:00 | | 2005-07-12 | 157,50 | 2.676.700 | 160,00 | 156,75 | 158,00 | 00:00:00 | | 2005-07-13 | 158,25 | 4.248.700 | 161,00 | 158,25 | 158,50 | 00:00:00 | | 2005-07-14 | 155,50 | 12.528.500 | 158,75 | 155,50 | 157,25 | 00:00:00 | | 2005-07-15 | 158,00 | 8.461.400 | 160,75 | 154,75 | 156,00 | 00:00:00 | | 2005-07-18 | 157,50 | 17.068.200 | 162,75 | 157,50 | 159,00 | 00:00:00 | | 2005-07-19 | 155,50 | 7.944.100 | 158,50 | 153,25 | 157,25 | 00:00:00 | | 2005-07-20 | 154,25 | 5.597.500 | 156,25 | 154,00 | 155,25 | 00:00:00 | | 2005-07-21 | 155,50 | 10.031.500 | 157,00 | 153,25 | 155,75 | 00:00:00 | | 2005-07-22 | 155,25 | 6.022.100 | 157,00 | 155,25 | 156,50 | 00:00:00 | | 2005-07-25 | 155,25 | 6.845.900 | 157,00 | 154,25 | 157,00 | 00:00:00 | | 2005-07-26 | 156,50 | 3.603.200 | 158,00 | 153,75 | 153,75 | 00:00:00 | | 2005-07-27 | 158,25 | 3.739.600 | 159,50 | 156,50 | 157,00 | 00:00:00 | | 2005-07-28 | 156,75 | 4.865.500 | 160,50 | 156,75 | 158,00 | 00:00:00 | | 2005-07-29 | 157,75 | 5.903.300 | 159,00 | 156,00 | 156,50 | 00:00:00 | | 2005-08-01 | 157,00 | 8.290.300 | 159,00 | 156,25 | 158,75 | 00:00:00 | | 2005-08-02 | 159,00 | 2.637.200 | 159,00 | 155,50 | 157,00 | 00:00:00 | | 2005-08-03 | 159,00 | 4.929.600 | 160,00 | 157,25 | 159,00 | 00:00:00 | | 2005-08-04 | 159,50 | 2.402.300 | 163,75 | 157,75 | 159,00 | 00:00:00 | | 2005-08-05 | 159,00 | 1.513.900 | 159,75 | 156,00 | 158,25 | 00:00:00 | | 2005-08-08 | 159,00 | 4.646.800 | 160,00 | 158,00 | 160,00 | 00:00:00 | | 2005-08-09 | 160,00 | 1.918.200 | 160,00 | 157,25 | 159,75 | 00:00:00 | | 2005-08-10 | 159,00 | 2.850.700 | 160,50 | 156,00 | 159,75 | 00:00:00 | | 2005-08-11 | 158,50 | 3.590.600 | 162,00 | 156,00 | 159,50 | 00:00:00 | | 2005-08-12 | 154,75 | 8.201.300 | 160,50 | 153,25 | 159,75 | 00:00:00 | | 2005-08-15 | 155,00 | 3.351.000 | 156,00 | 154,50 | 155,75 | 00:00:00 | | 2005-08-16 | 152,75 | 8.379.700 | 156,00 | 152,25 | 156,00 | 00:00:00 | | 2005-08-17 | 154,00 | 3.235.000 | 155,50 | 152,75 | 155,50 | 00:00:00 | | 2005-08-18 | 152,25 | 4.266.500 | 158,00 | 152,25 | 155,00 | 00:00:00 | | 2005-08-19 | 153,00 | 7.544.100 | 155,25 | 152,00 | 153,00 | 00:00:00 | | 2005-08-22 | 156,25 | 8.874.000 | 157,00 | 152,00 | 153,00 | 00:00:00 | | 2005-08-23 | 154,00 | 3.517.900 | 157,00 | 152,50 | 156,25 | 00:00:00 | | 2005-08-24 | 153,25 | 2.128.900 | 155,75 | 152,75 | 155,00 | 00:00:00 | | 2005-08-25 | 152,50 | 2.968.800 | 156,00 | 151,25 | 151,25 | 00:00:00 | | 2005-08-26 | 154,00 | 1.031.500 | 157,75 | 152,25 | 153,50 | 00:00:00 | | 2005-08-29 | 154,00 | 0 | 154,00 | 154,00 | 154,00 | 00:00:00 | | 2005-08-30 | 153,25 | 3.766.400 | 156,00 | 151,00 | 156,00 | 00:00:00 | | 2005-08-31 | 154,25 | 2.916.400 | 154,50 | 152,25 | 152,25 | 00:00:00 | | 2005-09-01 | 155,00 | 5.193.800 | 156,00 | 154,00 | 155,00 | 00:00:00 | | 2005-09-02 | 150,75 | 11.033.000 | 155,75 | 150,25 | 155,75 | 00:00:00 | | 2005-09-05 | 152,00 | 5.611.800 | 156,50 | 151,25 | 152,25 | 00:00:00 | | 2005-09-06 | 152,75 | 1.440.600 | 153,00 | 151,50 | 152,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
