Italia markets close in 1 hour 37 minutes

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Aggiungi a watchlist
15.259,00-149,00 (-0,97%)
Al 03:38PM SAST. Mercato aperto.
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 202215.350,0015.501,0015.253,0015.259,0015.259,00996.015
16 ago 202215.220,0015.577,0015.219,0015.408,0015.408,002.262.589
15 ago 202215.320,0015.381,0015.027,0015.152,0015.152,002.555.143
12 ago 202215.400,0015.477,0015.250,0015.320,0015.320,001.724.651
11 ago 202215.616,0015.825,0015.431,0015.566,0015.566,003.175.625
10 ago 202215.750,0016.117,0015.531,0015.793,0015.793,003.645.264
08 ago 202215.750,0016.223,0015.619,0016.080,0016.080,002.694.411
05 ago 202215.212,0015.730,0015.126,0015.612,0015.612,003.332.487
04 ago 202215.111,0015.624,0014.896,0015.500,0015.500,004.132.718
03 ago 202215.571,0015.874,0015.178,0015.239,0015.239,004.367.488
02 ago 202215.579,0016.050,0015.213,0015.838,0015.838,003.583.789
01 ago 202215.200,0015.752,0015.170,0015.303,0015.303,002.252.260
29 lug 202215.517,0015.709,0015.070,0015.401,0015.401,002.728.329
28 lug 202215.265,0016.000,0015.100,0015.417,0015.417,004.131.526
27 lug 202215.061,0015.362,0014.834,0014.929,0014.929,002.339.334
26 lug 202214.706,0015.034,0014.500,0014.922,0014.922,001.239.632
25 lug 202215.225,0015.382,0014.503,0014.503,0014.503,002.061.302
22 lug 202214.910,0015.700,0014.919,0015.570,0015.570,002.807.194
21 lug 202215.050,0015.033,0014.374,0014.879,0014.879,004.497.060
20 lug 202215.329,0015.503,0015.031,0015.254,0015.254,001.401.282
19 lug 202215.165,0015.484,0015.155,0015.329,0015.329,001.558.860
18 lug 202215.275,0015.475,0015.110,0015.414,0015.414,001.789.864
15 lug 202214.920,0015.236,0014.748,0014.863,0014.863,001.871.964
14 lug 202215.866,0015.911,0014.848,0014.955,0014.955,002.506.516
13 lug 202215.393,0016.100,0015.264,0016.100,0016.100,004.296.160
12 lug 202215.480,0015.818,0015.421,0015.541,0015.541,003.289.319
11 lug 202215.738,0015.884,0015.200,0015.725,0015.725,001.446.350
08 lug 202215.276,0015.960,0015.134,0015.855,0015.855,002.983.604
07 lug 202215.200,0015.650,0015.100,0015.396,0015.396,002.662.631
06 lug 202214.716,0015.416,0014.716,0014.953,0014.953,002.588.074
05 lug 202215.261,0015.430,0014.592,0014.606,0014.606,003.136.857
04 lug 202215.587,0015.570,0015.282,0015.463,0015.463,001.561.248
01 lug 202214.805,0015.152,0014.665,0015.107,0015.107,002.629.478
30 giu 202215.210,0015.825,0015.151,0015.300,0015.300,003.326.395
29 giu 202215.700,0016.033,0015.227,0015.361,0015.361,002.810.215
28 giu 202215.719,0015.766,0015.325,0015.452,0015.452,003.001.066
27 giu 202215.278,0015.653,0015.300,0015.622,0015.622,002.291.210
24 giu 202214.709,0015.099,0014.594,0015.002,0015.002,005.422.566
23 giu 202215.300,0015.369,0014.934,0015.138,0015.138,003.228.809
22 giu 202215.580,0015.902,0015.283,0015.507,0015.507,002.775.668
21 giu 202216.101,0016.297,0015.667,0015.871,0015.871,005.343.337
20 giu 202215.682,0016.295,0015.631,0016.175,0016.175,003.115.922
17 giu 202215.700,0015.920,0015.400,0015.679,0015.679,005.262.167
15 giu 202215.252,0015.630,0015.072,0015.187,0015.187,007.313.674
14 giu 202215.500,0015.374,0014.878,0015.023,0015.023,003.285.279
13 giu 202215.850,0016.043,0015.105,0015.148,0015.148,005.490.631
10 giu 202214.404,0015.700,0014.354,0015.650,0015.650,003.918.283
09 giu 202214.700,0014.714,0014.264,0014.293,0014.293,002.352.609
08 giu 202214.911,0014.908,0014.468,0014.700,0014.700,003.010.019
07 giu 202214.600,0014.996,0014.572,0014.740,0014.740,003.598.063
06 giu 202215.263,0015.240,0014.452,0014.480,0014.480,004.027.196
03 giu 202215.740,0015.792,0015.194,0015.242,0015.242,002.265.854
02 giu 202215.069,0015.695,0015.010,0015.605,0015.605,006.248.582
01 giu 202215.001,0015.285,0014.581,0015.000,0015.000,008.483.821
31 mag 202218.021,0018.022,0015.005,0015.305,0015.305,0023.653.750
30 mag 202218.842,0019.304,0018.642,0019.080,0019.080,002.408.407
27 mag 202218.452,0018.629,0018.076,0018.522,0018.522,002.612.314
26 mag 202217.960,0018.438,0017.842,0018.340,0018.340,001.517.143
25 mag 202218.250,0018.353,0017.667,0017.900,0017.900,003.630.797
24 mag 202218.300,0018.471,0017.912,0018.353,0018.353,002.218.516
23 mag 202218.020,0018.610,0018.072,0018.284,0018.284,001.781.109
20 mag 202218.300,0018.425,0017.642,0017.642,0017.642,003.769.707
19 mag 202217.718,0018.190,0017.516,0017.986,0017.986,005.812.896
18 mag 202217.856,0018.261,0017.619,0017.759,0017.759,002.217.526
17 mag 202218.924,0019.000,0017.826,0017.875,0017.875,003.598.366
16 mag 202218.482,0018.613,0018.168,0018.522,0018.522,002.768.408
13 mag 202217.618,0018.489,0017.590,0018.489,0018.489,002.593.363
12 mag 202218.500,0018.542,0017.132,0017.703,0017.703,007.231.076
11 mag 202218.561,0018.800,0018.252,0018.776,0018.776,002.573.108
10 mag 202219.150,0019.298,0018.557,0018.600,0018.600,003.194.575
09 mag 202219.682,0019.707,0018.936,0019.300,0019.300,003.035.678
06 mag 202220.200,0020.283,0019.624,0019.953,0019.953,002.772.323
05 mag 202221.526,0021.603,0020.395,0020.395,0020.395,006.432.204
04 mag 202221.336,0021.400,0020.871,0021.107,0021.107,007.939.751
03 mag 202221.500,0021.324,0020.763,0021.336,0021.336,002.911.561
29 apr 202221.623,0022.557,0021.594,0021.765,0021.765,003.923.470
28 apr 202220.810,0021.511,0020.666,0021.344,0021.344,002.785.098
26 apr 202221.006,0021.456,0020.710,0021.000,0021.000,002.005.201
25 apr 202221.150,0021.168,0020.287,0020.605,0020.605,002.856.483
22 apr 202221.899,0022.360,0021.314,0021.419,0021.419,002.322.471
21 apr 202222.125,0022.871,0021.852,0022.046,0022.046,002.441.324
20 apr 202221.692,0022.102,0021.258,0022.077,0022.077,003.074.278
19 apr 202223.400,0024.255,0022.261,0022.297,0022.297,004.712.934
14 apr 202222.351,0022.499,0021.989,0022.285,0022.285,001.880.753
13 apr 202222.145,0022.500,0021.905,0022.344,0022.344,001.799.690
12 apr 202222.479,0022.728,0021.844,0022.400,0022.400,002.156.986
11 apr 202222.599,0023.191,0022.128,0022.200,0022.200,002.233.089
08 apr 202221.811,0022.551,0021.676,0022.270,0022.270,001.483.770
07 apr 202221.550,0021.945,0021.274,0021.754,0021.754,001.498.276
06 apr 202221.691,0021.948,0021.293,0021.755,0021.755,001.913.191
05 apr 202221.909,0022.263,0021.476,0021.841,0021.841,004.028.581
04 apr 202223.420,0023.578,0022.200,0022.200,0022.200,002.019.504
01 apr 202222.423,0023.000,0022.229,0022.984,0022.984,002.263.769
31 mar 202222.520,0022.849,0022.080,0022.805,0022.805,002.375.212
30 mar 202222.044,0022.613,0021.906,0022.606,0022.606,002.559.820
29 mar 202222.600,0022.734,0021.233,0022.012,0022.012,003.225.139
28 mar 202222.351,0022.883,0022.270,0022.734,0022.734,003.355.256
25 mar 202223.296,0023.400,0022.500,0022.776,0022.776,002.307.859
24 mar 202224.100,0024.362,0023.600,0024.000,0024.000,003.172.910
23 mar 202223.114,0024.378,0022.903,0023.777,0023.777,003.364.622
*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...