|
 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 | | 2005-12-27 | 161,50 | 0 | 161,50 | 161,50 | 161,50 | 00:00:00 | | 2005-12-28 | 162,25 | 3.274.700 | 163,75 | 160,75 | 161,50 | 00:00:00 | | 2005-12-29 | 163,50 | 2.749.100 | 164,50 | 161,75 | 162,50 | 00:00:00 | | 2005-12-30 | 161,00 | 676.100 | 163,75 | 160,00 | 163,75 | 00:00:00 | | 2006-01-02 | 161,00 | 0 | 161,00 | 161,00 | 161,00 | 00:00:00 | | 2006-01-03 | 163,25 | 5.072.900 | 164,75 | 161,00 | 161,00 | 00:00:00 | | 2006-01-04 | 164,75 | 8.438.200 | 166,00 | 163,75 | 164,75 | 00:00:00 | | 2006-01-05 | 161,75 | 9.146.900 | 165,00 | 161,00 | 165,00 | 00:00:00 | | 2006-01-06 | 162,25 | 5.517.500 | 164,00 | 161,00 | 161,00 | 00:00:00 | | 2006-01-09 | 161,75 | 3.824.700 | 163,75 | 161,00 | 163,75 | 00:00:00 | | 2006-01-10 | 161,75 | 3.497.700 | 164,00 | 160,25 | 162,00 | 00:00:00 | | 2006-01-11 | 164,00 | 3.263.100 | 164,00 | 161,00 | 164,00 | 00:00:00 | | 2006-01-12 | 164,50 | 8.776.600 | 165,00 | 162,75 | 164,00 | 00:00:00 | | 2006-01-13 | 167,75 | 5.677.400 | 169,50 | 164,25 | 164,50 | 00:00:00 | | 2006-01-16 | 167,75 | 4.031.100 | 168,00 | 166,00 | 168,00 | 00:00:00 | | 2006-01-17 | 167,00 | 9.628.300 | 167,50 | 165,50 | 166,50 | 00:00:00 | | 2006-01-18 | 163,75 | 9.246.800 | 165,50 | 161,00 | 165,25 | 00:00:00 | | 2006-01-19 | 166,25 | 6.033.500 | 167,25 | 164,25 | 165,50 | 00:00:00 | | 2006-01-20 | 165,00 | 4.310.900 | 167,00 | 163,75 | 167,00 | 00:00:00 | | 2006-01-23 | 163,00 | 4.716.200 | 164,50 | 158,25 | 162,25 | 00:00:00 | | 2006-01-24 | 164,00 | 3.637.800 | 165,25 | 163,50 | 164,25 | 00:00:00 | | 2006-01-25 | 167,50 | 4.148.000 | 169,00 | 162,50 | 162,50 | 00:00:00 | | 2006-01-26 | 168,00 | 4.189.600 | 171,00 | 164,25 | 166,50 | 00:00:00 | | 2006-01-27 | 168,50 | 5.501.600 | 171,50 | 168,00 | 169,75 | 00:00:00 | | 2006-01-30 | 170,75 | 5.452.800 | 171,00 | 167,00 | 167,00 | 00:00:00 | | 2006-01-31 | 168,00 | 9.062.000 | 172,25 | 167,25 | 172,25 | 00:00:00 | | 2006-02-01 | 168,75 | 3.910.000 | 170,25 | 166,50 | 167,00 | 00:00:00 | | 2006-02-02 | 166,00 | 5.880.600 | 171,75 | 165,25 | 169,50 | 00:00:00 | | 2006-02-03 | 167,25 | 1.677.000 | 168,00 | 165,50 | 166,75 | 00:00:00 | | 2006-02-06 | 169,75 | 2.666.100 | 170,25 | 167,00 | 167,00 | 00:00:00 | | 2006-02-07 | 169,00 | 3.594.100 | 171,25 | 166,75 | 171,25 | 00:00:00 | | 2006-02-08 | 170,25 | 5.672.100 | 171,25 | 166,75 | 166,75 | 00:00:00 | | 2006-02-09 | 177,00 | 30.227.200 | 180,50 | 172,50 | 172,50 | 00:00:00 | | 2006-02-10 | 174,50 | 8.121.500 | 178,00 | 174,50 | 176,25 | 00:00:00 | | 2006-02-13 | 172,50 | 5.554.100 | 176,25 | 171,75 | 173,50 | 00:00:00 | | 2006-02-14 | 171,50 | 5.852.700 | 173,00 | 171,00 | 171,75 | 00:00:00 | | 2006-02-15 | 172,00 | 2.769.300 | 174,00 | 169,50 | 173,00 | 00:00:00 | | 2006-02-16 | 174,50 | 13.126.000 | 174,75 | 171,00 | 172,00 | 00:00:00 | | 2006-02-17 | 176,50 | 3.999.400 | 177,00 | 172,75 | 175,75 | 00:00:00 | | 2006-02-20 | 177,75 | 3.705.000 | 178,50 | 174,00 | 176,00 | 00:00:00 | | 2006-02-21 | 181,00 | 11.350.400 | 182,25 | 179,50 | 179,50 | 00:00:00 | | 2006-02-22 | 181,50 | 9.290.100 | 182,50 | 179,50 | 179,50 | 00:00:00 | | 2006-02-23 | 178,50 | 6.263.400 | 181,50 | 178,25 | 180,50 | 00:00:00 | | 2006-02-24 | 178,50 | 4.666.600 | 179,00 | 176,25 | 177,25 | 00:00:00 | | 2006-02-27 | 178,00 | 1.970.900 | 179,75 | 176,25 | 179,00 | 00:00:00 | | 2006-02-28 | 178,00 | 14.316.200 | 179,50 | 175,50 | 177,00 | 00:00:00 | | 2006-03-01 | 178,25 | 4.747.000 | 179,75 | 175,50 | 176,75 | 00:00:00 | | 2006-03-02 | 178,25 | 4.691.900 | 181,50 | 177,00 | 179,25 | 00:00:00 | | 2006-03-03 | 178,25 | 3.552.300 | 180,00 | 177,50 | 177,50 | 00:00:00 | | 2006-03-06 | 179,50 | 5.658.700 | 180,50 | 178,25 | 178,75 | 00:00:00 | | 2006-03-07 | 179,75 | 2.256.600 | 180,75 | 177,25 | 177,25 | 00:00:00 | | 2006-03-08 | 177,25 | 10.949.900 | 179,75 | 174,75 | 178,50 | 00:00:00 | | 2006-03-09 | 180,25 | 6.686.400 | 183,25 | 178,50 | 178,50 | 00:00:00 | | 2006-03-10 | 181,75 | 9.892.200 | 184,75 | 180,00 | 180,00 | 00:00:00 | | 2006-03-13 | 189,50 | 6.891.800 | 192,75 | 183,25 | 183,50 | 00:00:00 | | 2006-03-14 | 190,50 | 15.499.800 | 193,50 | 187,50 | 188,50 | 00:00:00 | | 2006-03-15 | 193,50 | 6.230.600 | 193,75 | 189,25 | 191,75 | 00:00:00 | | 2006-03-16 | 193,50 | 11.877.500 | 195,25 | 193,00 | 193,25 | 00:00:00 | | 2006-03-17 | 192,75 | 12.036.100 | 195,00 | 191,75 | 192,50 | 00:00:00 | | 2006-03-20 | 193,50 | 4.685.300 | 193,75 | 191,00 | 192,00 | 00:00:00 | | 2006-03-21 | 192,50 | 5.184.100 | 193,25 | 191,50 | 193,00 | 00:00:00 | | 2006-03-22 | 193,50 | 6.917.600 | 194,75 | 190,25 | 191,00 | 00:00:00 | | 2006-03-23 | 191,75 | 5.193.100 | 195,00 | 188,00 | 195,00 | 00:00:00 | | 2006-03-24 | 192,00 | 6.077.800 | 192,75 | 190,50 | 192,75 | 00:00:00 | | 2006-03-27 | 189,75 | 6.886.800 | 193,25 | 189,00 | 193,00 | 00:00:00 | | 2006-03-28 | 189,50 | 2.566.300 | 190,50 | 188,75 | 188,75 | 00:00:00 | | 2006-03-29 | 189,75 | 24.810.600 | 190,50 | 189,25 | 189,50 | 00:00:00 | | 2006-03-30 | 189,75 | 3.126.600 | 190,75 | 189,00 | 189,50 | 00:00:00 | | 2006-03-31 | 189,25 | 7.986.700 | 190,75 | 189,00 | 190,25 | 00:00:00 | | 2006-04-03 | 189,75 | 8.023.700 | 192,25 | 188,00 | 190,75 | 00:00:00 | | 2006-04-04 | 190,00 | 4.275.800 | 190,50 | 188,75 | 190,00 | 00:00:00 | | 2006-04-05 | 190,25 | 6.433.700 | 191,25 | 189,00 | 191,25 | 00:00:00 | | 2006-04-06 | 187,25 | 6.086.600 | 191,25 | 187,00 | 190,00 | 00:00:00 | | 2006-04-07 | 189,50 | 6.569.300 | 190,00 | 186,25 | 188,25 | 00:00:00 | | 2006-04-10 | 187,50 | 5.808.700 | 190,50 | 187,00 | 188,75 | 00:00:00 | | 2006-04-11 | 188,75 | 8.503.200 | 192,25 | 188,00 | 188,25 | 00:00:00 | | 2006-04-12 | 187,75 | 6.650.900 | 190,75 | 185,25 | 187,75 | 00:00:00 | | 2006-04-13 | 188,25 | 1.951.000 | 190,25 | 186,00 | 188,50 | 00:00:00 | | 2006-04-14 | 188,25 | 0 | 188,25 | 188,25 | 188,25 | 00:00:00 | | 2006-04-17 | 188,25 | 0 | 188,25 | 188,25 | 188,25 | 00:00:00 | | 2006-04-18 | 186,25 | 8.165.400 | 189,25 | 185,50 | 189,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
