Mercados españoles cerrados

Gold Fields Limited (GFI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,44-0,16 (-0,91%)
Al cierre: 04:00PM EDT
17,43 -0,01 (-0,06%)
Después del cierre: 05:17PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202417,5817,6417,2517,4417,445.493.872
15 abr 202418,3818,3817,5017,6017,605.081.000
12 abr 202418,9018,9718,0018,1618,169.960.300
11 abr 202417,5918,2917,5218,1918,195.613.800
10 abr 202417,1317,6017,0417,2817,287.098.500
09 abr 202417,9718,0717,7018,0618,065.148.000
08 abr 202417,5817,6617,2217,4017,405.585.900
05 abr 202416,9417,4416,7617,4017,405.205.600
04 abr 202416,9417,2516,6116,6816,687.007.600
03 abr 202416,5316,8216,2416,7616,766.628.500
02 abr 202416,3616,5016,0016,1616,165.511.500
01 abr 202416,5016,6115,8515,9515,953.665.200
28 mar 202416,0416,0915,7715,8915,894.043.800
27 mar 202415,5115,7415,4115,6115,613.029.700
26 mar 202415,6315,6315,2815,4215,422.743.000
25 mar 202415,3715,6615,1515,1515,152.099.900
22 mar 202415,0315,2814,9215,1215,122.110.600
21 mar 202415,3415,7815,1415,2015,204.226.200
20 mar 202414,3115,3414,2615,1415,143.607.300
19 mar 202414,2514,3614,0014,2314,233.008.400
18 mar 202414,3314,5314,2114,4114,413.613.900
15 mar 202414,7614,8914,5514,6814,687.268.400
14 mar 202414,9315,0714,5814,7914,793.503.400
14 mar 20240.219 Dividendo
13 mar 202415,1715,6915,1515,4715,253.942.900
12 mar 202414,8915,1614,7114,9714,766.448.700
11 mar 202415,1715,9715,0915,7915,574.908.000
08 mar 202415,4315,5315,2315,2715,054.824.300
07 mar 202415,2115,4815,1015,4315,213.843.400
06 mar 202414,8615,2914,8615,0814,873.339.300
05 mar 202414,9715,1614,6314,7414,534.939.000
04 mar 202413,9114,4313,7914,4014,205.414.400
01 mar 202413,2513,8313,0813,8313,635.129.300
29 feb 202412,9713,1412,8213,0412,863.319.400
28 feb 202412,3912,4912,3412,4412,262.174.500
27 feb 202412,5712,6612,3812,4112,233.042.200
26 feb 202412,4012,5612,2812,5512,373.396.500
23 feb 202412,5213,0012,5212,9212,746.618.400
22 feb 202412,5313,0512,4012,7312,558.788.700
21 feb 202413,5513,5513,3313,5213,332.096.000
20 feb 202413,9413,9613,4813,6213,432.477.800
16 feb 202413,4313,7613,3413,5713,382.415.000
15 feb 202413,2913,7613,2713,4613,272.849.700
14 feb 202412,9013,1812,8313,0812,893.172.100
13 feb 202413,3113,3112,9613,0512,873.447.200
12 feb 202413,5113,8513,4813,7013,513.456.800
09 feb 202413,6013,6113,2813,4813,293.237.700
08 feb 202413,9314,0113,7413,7513,564.068.500
07 feb 202414,2614,3914,0614,0913,893.604.100
06 feb 202414,2714,3514,1014,2514,052.420.300
05 feb 202414,1514,2414,0014,1813,983.337.400
02 feb 202414,7614,9314,2314,5314,328.008.800
01 feb 202414,8915,9014,8915,8115,598.045.900
31 ene 202414,7015,0514,6814,8014,596.043.100
30 ene 202414,4814,7014,4314,6514,445.761.700
29 ene 202414,3314,4114,0814,4014,205.710.100
26 ene 202414,0814,3213,9714,0213,824.431.500
25 ene 202413,6513,8513,5313,6313,442.782.400
24 ene 202414,0214,0213,1013,4513,268.930.000
23 ene 202413,0913,3212,9613,3113,125.394.400
22 ene 202412,4312,7212,4312,6612,482.546.700
19 ene 202412,5412,6612,3312,6512,474.982.100
18 ene 202412,6712,7012,3212,4812,303.095.500
17 ene 202412,6612,6712,4312,5012,323.102.200
16 ene 202412,9913,0312,6312,6912,514.709.500
12 ene 202413,1413,3513,0313,2513,067.429.100
11 ene 202412,3812,6012,3212,4912,316.443.700
10 ene 202412,2912,4512,2312,3712,193.981.700
09 ene 202412,3512,4112,1912,3812,206.259.600
08 ene 202412,5912,7012,4212,6012,424.192.900
05 ene 202412,8013,0912,6812,7812,604.747.300
04 ene 202413,3313,3713,0413,1112,924.997.900
03 ene 202413,5213,6213,2613,3613,176.959.800
02 ene 202414,4914,5514,0114,0613,865.523.700
29 dic 202314,6714,6914,2414,4614,265.095.000
28 dic 202315,9015,9514,3514,4114,2111.763.300
27 dic 202316,2716,4516,0816,1415,913.198.300
26 dic 202315,8915,9915,7515,8615,641.541.100
22 dic 202316,5116,5815,8615,8715,653.615.900
21 dic 202316,2316,3315,9416,0015,773.679.500
20 dic 202316,2616,4115,7915,7915,573.617.600
19 dic 202316,0716,6216,0316,2916,064.043.300
18 dic 202316,0616,1115,7716,0015,773.176.800
15 dic 202316,0816,2015,9016,0515,8211.060.000
14 dic 202316,3516,7315,9816,3216,0910.634.500
13 dic 202313,8714,7713,8414,7614,555.397.700
12 dic 202314,2414,2413,9014,0613,863.538.000
11 dic 202313,9214,1613,8214,0913,892.873.900
08 dic 202314,0514,2813,9114,0913,894.205.600
07 dic 202314,6014,6514,1514,4114,212.800.100
06 dic 202314,7614,8314,4414,5914,382.889.500
05 dic 202314,6414,7114,4114,6114,403.961.000
04 dic 202314,8814,9814,5314,7114,505.073.500
01 dic 202315,2815,6615,2515,4715,256.219.500
30 nov 202314,9915,3314,9115,2915,074.477.600
29 nov 202315,2115,3815,0415,2715,055.893.900
28 nov 202314,2315,1514,2315,1214,9110.482.000
27 nov 202313,7813,9313,6513,8513,653.732.700
24 nov 202313,2913,4913,2613,4313,243.062.400
22 nov 202313,9514,0313,3813,6613,474.814.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...