Italia markets closed

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc.
Aggiungi a portafoglio
15.490,00-310,00 (-1,96%)
Alla chiusura: 05:15PM SAST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAc
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202215.750,0015.852,0015.368,0015.490,0015.490,002.122.828
27 gen 202216.100,0016.279,0015.751,0015.800,0015.800,003.125.964
26 gen 202217.040,0017.318,0016.750,0017.120,0017.120,002.223.570
25 gen 202216.730,0017.060,0016.612,0016.966,0016.966,001.805.989
24 gen 202216.800,0016.909,0016.413,0016.486,0016.486,003.183.434
21 gen 202216.847,0016.999,0016.563,0016.953,0016.953,002.180.704
20 gen 202216.801,0017.072,0016.710,0017.000,0017.000,003.079.490
19 gen 202215.343,0015.700,0015.127,0015.700,0015.700,002.534.155
18 gen 202215.700,0015.952,0015.029,0015.690,0015.690,003.300.014
17 gen 202216.500,0016.430,0015.870,0015.883,0015.883,001.367.714
14 gen 202216.490,0016.719,0016.344,0016.398,0016.398,002.077.646
13 gen 202216.745,0016.819,0016.573,0016.735,0016.735,002.156.583
12 gen 202216.465,0016.748,0016.483,0016.741,0016.741,002.675.587
11 gen 202216.200,0016.531,0016.116,0016.399,0016.399,002.238.869
10 gen 202215.784,0016.178,0015.814,0016.041,0016.041,001.333.561
07 gen 202215.816,0016.042,0015.716,0015.753,0015.753,001.525.667
06 gen 202216.570,0016.640,0015.751,0015.816,0015.816,002.556.592
05 gen 202217.111,0017.095,0016.691,0017.068,0017.068,001.399.207
04 gen 202217.135,0017.254,0016.904,0017.111,0017.111,001.023.431
03 gen 202217.410,0017.532,0017.100,0017.120,0017.120,001.172.165
31 dic 202117.690,0017.668,0017.255,0017.414,0017.414,00441.035
30 dic 202117.050,0017.542,0017.035,0017.427,0017.427,00977.465
29 dic 202116.940,0016.965,0016.684,0016.883,0016.883,002.563.689
28 dic 202116.560,0017.184,0016.559,0017.061,0017.061,001.865.144
24 dic 202116.766,0016.766,0016.559,0016.559,0016.559,00141.429
23 dic 202116.850,0017.125,0016.359,0016.520,0016.520,001.858.578
22 dic 202117.049,0017.075,0016.772,0016.780,0016.780,001.073.401
21 dic 202116.451,0017.009,0016.576,0016.790,0016.790,003.448.621
20 dic 202116.999,0016.998,0016.359,0016.375,0016.375,002.381.595
17 dic 202116.849,0017.150,0016.679,0017.048,0017.048,005.824.509
15 dic 202116.070,0016.524,0015.935,0016.255,0016.255,005.604.045
14 dic 202115.861,0016.496,0015.922,0016.061,0016.061,004.786.432
13 dic 202115.915,0016.176,0015.739,0015.927,0015.927,003.363.006
10 dic 202116.455,0016.650,0016.000,0016.041,0016.041,003.078.336
09 dic 202116.425,0016.829,0016.377,0016.509,0016.509,003.139.023
08 dic 202116.550,0016.700,0016.336,0016.455,0016.455,004.707.449
07 dic 202117.473,0017.568,0017.071,0017.165,0017.165,003.745.956
06 dic 202117.900,0017.975,0017.369,0017.568,0017.568,003.657.368
03 dic 202117.601,0017.915,0017.575,0017.600,0017.600,003.365.477
02 dic 202117.901,0017.948,0017.468,0017.600,0017.600,004.455.748
01 dic 202118.213,0019.021,0018.213,0018.503,0018.503,004.764.866
30 nov 202117.715,0018.762,0017.656,0018.830,0018.830,0013.241.666
29 nov 202117.480,0017.597,0017.218,0017.296,0017.296,002.153.291
26 nov 202117.393,0017.716,0017.151,0017.516,0017.516,003.346.116
25 nov 202116.900,0017.127,0016.674,0016.900,0016.900,002.963.530
24 nov 202117.320,0017.425,0016.990,0017.149,0017.149,004.001.158
23 nov 202117.150,0017.543,0017.151,0017.393,0017.393,004.040.516
22 nov 202117.001,0017.465,0016.850,0017.065,0017.065,005.213.593
19 nov 202116.816,0017.233,0016.862,0017.186,0017.186,002.118.076
18 nov 202117.040,0017.241,0016.936,0017.105,0017.105,002.794.365
17 nov 202116.900,0017.333,0016.900,0017.333,0017.333,001.661.950
16 nov 202116.351,0017.154,0016.408,0017.143,0017.143,003.243.539
15 nov 202115.700,0016.331,0015.801,0016.215,0016.215,001.389.119
12 nov 202116.100,0016.228,0015.871,0016.183,0016.183,002.410.436
11 nov 202115.130,0016.435,0015.324,0016.161,0016.161,003.607.498
10 nov 202114.499,0015.485,0014.293,0015.405,0015.405,002.447.182
09 nov 202114.222,0014.377,0013.962,0014.291,0014.291,001.006.739
08 nov 202114.500,0014.450,0014.042,0014.153,0014.153,001.068.785
05 nov 202114.293,0014.635,0013.950,0014.030,0014.030,001.160.249
04 nov 202114.500,0014.639,0014.254,0014.293,0014.293,001.200.466
03 nov 202114.200,0014.442,0013.964,0014.182,0014.182,00984.376
02 nov 202114.175,0014.500,0014.200,0014.368,0014.368,002.689.282
29 ott 202114.611,0014.669,0014.194,0014.331,0014.331,002.097.912
28 ott 202114.755,0014.965,0014.653,0014.706,0014.706,001.039.345
27 ott 202114.649,0014.789,0014.418,0014.671,0014.671,001.101.799
26 ott 202114.495,0014.546,0014.256,0014.500,0014.500,001.719.749
25 ott 202114.490,0014.629,0014.355,0014.462,0014.462,002.132.539
22 ott 202114.045,0014.844,0013.882,0014.844,0014.844,001.743.063
21 ott 202113.879,0013.949,0013.624,0013.789,0013.789,002.495.186
20 ott 202113.894,0013.966,0013.715,0013.966,0013.966,001.369.352
19 ott 202113.765,0013.980,0013.632,0013.716,0013.716,001.656.504
18 ott 202113.800,0013.851,0013.598,0013.714,0013.714,002.340.492
15 ott 202114.075,0014.100,0013.321,0013.724,0013.724,003.522.842
14 ott 202114.041,0014.408,0013.962,0014.017,0014.017,004.447.607
13 ott 202113.753,0014.071,0013.628,0014.013,0014.013,001.707.858
12 ott 202113.301,0013.806,0013.199,0013.630,0013.630,001.621.953
11 ott 202113.158,0013.432,0013.051,0013.380,0013.380,001.557.130
08 ott 202113.000,0013.439,0012.940,0013.045,0013.045,004.520.164
07 ott 202112.550,0012.962,0012.554,0012.916,0012.916,002.361.224
06 ott 202112.202,0012.517,0012.122,0012.378,0012.378,003.926.297
05 ott 202112.310,0012.479,0012.133,0012.330,0012.330,002.936.035
04 ott 202112.200,0012.626,0012.171,0012.626,0012.626,001.961.763
01 ott 202112.290,0012.451,0012.208,0012.220,0012.220,001.874.663
30 set 202112.000,0012.343,0011.880,0012.328,0012.328,003.926.050
29 set 202111.894,0012.158,0011.891,5011.979,0011.979,003.025.550
28 set 202112.149,0012.206,0011.924,0012.075,0012.075,002.967.083
27 set 202112.200,0012.469,0012.130,0012.256,0012.256,002.009.989
23 set 202112.347,0012.442,0011.909,0011.987,0011.987,001.958.702
22 set 202112.329,0012.627,0012.248,0012.480,0012.480,001.908.697
21 set 202112.200,0012.542,0012.083,0012.296,0012.296,003.091.388
20 set 202111.855,0012.311,0011.748,0012.213,0012.213,006.306.803
17 set 202111.951,0012.186,0011.726,0011.726,0011.726,008.478.920
16 set 202112.501,0012.581,0011.777,0011.850,0011.850,006.204.203
15 set 202112.576,0012.741,0012.334,0012.646,0012.646,002.027.643
14 set 202112.265,0012.726,0012.065,0012.726,0012.726,002.559.213
13 set 202111.860,0012.262,0011.769,0012.260,0012.260,001.683.040
10 set 202112.300,0012.450,0011.939,0012.029,0012.029,001.688.855
09 set 202112.399,0012.679,0012.152,0012.217,0012.217,002.162.605
08 set 202112.705,0012.747,0012.288,0012.384,0012.384,001.734.659
08 set 2021210 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...