|
 Gold Fields Limit - [Ticker: GFI] |     | | Última Transacción | 2,945 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,010 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,025 | Mínimo | 2,940 | | Volumen | 2.188.556 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 4,000 x 23.500 - 4,010 x 16.000 | Yield | | | Cierre Anterior | 2,930 | PER | 0,00% | | Apertura | 2,990 | 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 GFI desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,47 | 183.600 | 4,56 | 4,44 | 4,52 | 00:00:00 | | 2000-01-04 | 4,50 | 83.800 | 4,56 | 4,50 | 4,50 | 00:00:00 | | 2000-01-05 | 4,44 | 104.500 | 4,50 | 4,38 | 4,44 | 00:00:00 | | 2000-01-06 | 4,31 | 116.900 | 4,38 | 4,25 | 4,34 | 00:00:00 | | 2000-01-07 | 4,41 | 199.200 | 4,50 | 4,38 | 4,38 | 00:00:00 | | 2000-01-10 | 4,41 | 178.000 | 4,50 | 4,38 | 4,47 | 00:00:00 | | 2000-01-11 | 4,47 | 154.500 | 4,50 | 4,38 | 4,38 | 00:00:00 | | 2000-01-12 | 4,38 | 123.900 | 4,50 | 4,38 | 4,44 | 00:00:00 | | 2000-01-13 | 4,50 | 129.800 | 4,59 | 4,41 | 4,50 | 00:00:00 | | 2000-01-14 | 4,31 | 86.100 | 4,44 | 4,25 | 4,31 | 00:00:00 | | 2000-01-18 | 4,72 | 89.800 | 4,72 | 4,50 | 4,63 | 00:00:00 | | 2000-01-19 | 5,00 | 108.300 | 5,00 | 4,81 | 4,94 | 00:00:00 | | 2000-01-20 | 4,94 | 104.700 | 4,94 | 4,81 | 4,91 | 00:00:00 | | 2000-01-21 | 4,75 | 32.000 | 4,75 | 4,66 | 4,72 | 00:00:00 | | 2000-01-24 | 4,56 | 59.100 | 4,75 | 4,50 | 4,66 | 00:00:00 | | 2000-01-25 | 4,47 | 82.000 | 4,56 | 4,47 | 4,53 | 00:00:00 | | 2000-01-26 | 4,25 | 194.500 | 4,47 | 4,25 | 4,47 | 00:00:00 | | 2000-01-27 | 4,31 | 105.300 | 4,31 | 4,19 | 4,25 | 00:00:00 | | 2000-01-28 | 4,00 | 103.300 | 4,31 | 4,00 | 4,31 | 00:00:00 | | 2000-01-31 | 4,00 | 290.300 | 4,13 | 3,94 | 4,06 | 00:00:00 | | 2000-02-01 | 4,00 | 113.900 | 4,00 | 3,94 | 3,94 | 00:00:00 | | 2000-02-02 | 4,00 | 171.200 | 4,19 | 4,00 | 4,06 | 00:00:00 | | 2000-02-03 | 4,19 | 113.600 | 4,19 | 4,00 | 4,11 | 00:00:00 | | 2000-02-04 | 4,88 | 571.900 | 5,06 | 4,25 | 4,31 | 00:00:00 | | 2000-02-07 | 4,94 | 821.400 | 5,31 | 4,78 | 5,25 | 00:00:00 | | 2000-02-08 | 4,69 | 259.800 | 4,94 | 4,56 | 4,88 | 00:00:00 | | 2000-02-09 | 5,16 | 913.300 | 5,31 | 5,00 | 5,19 | 00:00:00 | | 2000-02-10 | 5,25 | 424.100 | 5,25 | 5,13 | 5,13 | 00:00:00 | | 2000-02-11 | 5,13 | 310.200 | 5,25 | 5,09 | 5,25 | 00:00:00 | | 2000-02-14 | 5,13 | 154.200 | 5,22 | 5,13 | 5,19 | 00:00:00 | | 2000-02-15 | 5,38 | 331.700 | 5,38 | 5,13 | 5,13 | 00:00:00 | | 2000-02-16 | 5,25 | 118.100 | 5,38 | 5,19 | 5,31 | 00:00:00 | | 2000-02-17 | 5,28 | 103.900 | 5,44 | 5,28 | 5,34 | 00:00:00 | | 2000-02-18 | 5,63 | 202.200 | 5,72 | 5,36 | 5,36 | 00:00:00 | | 2000-02-22 | 5,53 | 182.000 | 5,56 | 5,25 | 5,47 | 00:00:00 | | 2000-02-23 | 5,13 | 327.700 | 5,44 | 5,13 | 5,31 | 00:00:00 | | 2000-02-24 | 4,94 | 244.700 | 5,17 | 4,94 | 5,13 | 00:00:00 | | 2000-02-25 | 4,38 | 677.000 | 4,88 | 4,19 | 4,81 | 00:00:00 | | 2000-02-28 | 4,56 | 130.900 | 4,69 | 4,31 | 4,38 | 00:00:00 | | 2000-02-29 | 4,56 | 98.900 | 4,63 | 4,38 | 4,56 | 00:00:00 | | 2000-03-01 | 4,69 | 71.300 | 4,75 | 4,63 | 4,69 | 00:00:00 | | 2000-03-02 | 4,63 | 167.800 | 5,13 | 4,53 | 4,63 | 00:00:00 | | 2000-03-03 | 4,50 | 134.700 | 4,63 | 4,50 | 4,50 | 00:00:00 | | 2000-03-06 | 4,34 | 202.500 | 4,56 | 4,31 | 4,53 | 00:00:00 | | 2000-03-07 | 4,81 | 222.300 | 4,88 | 4,34 | 4,34 | 00:00:00 | | 2000-03-08 | 4,69 | 221.900 | 4,81 | 4,56 | 4,81 | 00:00:00 | | 2000-03-09 | 4,75 | 80.900 | 4,75 | 4,63 | 4,69 | 00:00:00 | | 2000-03-10 | 4,59 | 80.500 | 4,75 | 4,50 | 4,75 | 00:00:00 | | 2000-03-13 | 4,66 | 215.500 | 4,75 | 4,56 | 4,59 | 00:00:00 | | 2000-03-14 | 4,56 | 220.300 | 4,69 | 4,56 | 4,69 | 00:00:00 | | 2000-03-15 | 4,53 | 141.900 | 4,63 | 4,53 | 4,56 | 00:00:00 | | 2000-03-16 | 4,41 | 215.800 | 4,50 | 4,38 | 4,44 | 00:00:00 | | 2000-03-17 | 4,25 | 300.600 | 4,34 | 4,19 | 4,25 | 00:00:00 | | 2000-03-20 | 4,38 | 157.300 | 4,38 | 4,25 | 4,38 | 00:00:00 | | 2000-03-21 | 4,47 | 164.400 | 4,56 | 4,25 | 4,38 | 00:00:00 | | 2000-03-22 | 4,28 | 131.600 | 4,42 | 4,25 | 4,41 | 00:00:00 | | 2000-03-23 | 4,16 | 142.500 | 4,28 | 4,13 | 4,25 | 00:00:00 | | 2000-03-24 | 4,16 | 136.300 | 4,28 | 4,13 | 4,19 | 00:00:00 | | 2000-03-27 | 4,06 | 380.000 | 4,31 | 3,94 | 4,22 | 00:00:00 | | 2000-03-28 | 4,06 | 195.500 | 4,19 | 4,03 | 4,13 | 00:00:00 | | 2000-03-29 | 3,88 | 333.300 | 4,09 | 3,88 | 4,06 | 00:00:00 | | 2000-03-30 | 3,84 | 340.800 | 3,88 | 3,72 | 3,88 | 00:00:00 | | 2000-03-31 | 3,88 | 400.600 | 4,00 | 3,63 | 3,75 | 00:00:00 | | 2000-04-03 | 3,75 | 250.200 | 3,81 | 3,63 | 3,81 | 00:00:00 | | 2000-04-04 | 3,75 | 876.900 | 4,06 | 3,50 | 3,63 | 00:00:00 | | 2000-04-05 | 3,78 | 171.100 | 3,94 | 3,69 | 3,75 | 00:00:00 | | 2000-04-06 | 3,81 | 74.200 | 3,88 | 3,69 | 3,81 | 00:00:00 | | 2000-04-07 | 3,66 | 137.500 | 3,72 | 3,63 | 3,69 | 00:00:00 | | 2000-04-10 | 3,75 | 84.200 | 3,75 | 3,66 | 3,69 | 00:00:00 | | 2000-04-11 | 3,59 | 223.000 | 3,81 | 3,56 | 3,59 | 00:00:00 | | 2000-04-12 | 3,50 | 220.600 | 3,66 | 3,50 | 3,63 | 00:00:00 | | 2000-04-13 | 3,41 | 211.900 | 3,56 | 3,38 | 3,53 | 00:00:00 | | 2000-04-14 | 3,53 | 300.200 | 3,69 | 3,41 | 3,44 | 00:00:00 | | 2000-04-17 | 3,50 | 190.000 | 3,66 | 3,41 | 3,56 | 00:00:00 | | 2000-04-18 | 3,50 | 287.800 | 3,56 | 3,41 | 3,50 | 00:00:00 | | 2000-04-19 | 3,31 | 201.400 | 3,38 | 3,28 | 3,38 | 00:00:00 | | 2000-04-20 | 3,22 | 223.900 | 3,30 | 3,13 | 3,30 | 00:00:00 | | 2000-04-24 | 3,19 | 185.600 | 3,25 | 3,19 | 3,20 | 00:00:00 | | 2000-04-25 | 3,25 | 180.000 | 3,25 | 3,13 | 3,16 | 00:00:00 | | 2000-04-26 | 3,19 | 151.400 | 3,25 | 3,13 | 3,19 | 00:00:00 | | 2000-04-27 | 3,31 | 364.400 | 3,38 | 3,16 | 3,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
