Italia markets closed

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc.
Aggiungi a portafoglio
13.465,00-134,00 (-0,99%)
Alla chiusura: 5:00PM SAST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAc
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202013.800,0013.800,0013.226,0013.465,0013.465,002.727.767
03 dic 202014.345,0014.300,0013.599,0013.599,0013.599,003.743.268
02 dic 202014.306,0014.371,0013.800,0014.197,0014.197,003.800.624
01 dic 202013.410,0014.041,0013.139,0014.033,0014.033,005.685.149
30 nov 202012.871,0013.282,0012.701,0013.154,0013.154,004.625.566
27 nov 202013.155,0013.368,0012.831,0013.005,0013.005,002.129.829
26 nov 202013.100,0014.527,0013.141,0013.370,0013.370,001.692.057
25 nov 202012.930,0013.321,0012.718,0013.095,0013.095,005.060.755
24 nov 202013.940,0016.810,8012.776,0012.960,0012.960,006.631.785
23 nov 202014.848,0014.965,0013.895,0013.985,0013.985,003.425.350
20 nov 202014.500,0014.866,0014.344,0014.799,0014.799,002.980.615
19 nov 202014.751,0014.995,0014.251,0014.619,0014.619,004.701.726
18 nov 202015.594,0015.638,0015.130,0015.151,0015.151,003.319.936
17 nov 202015.700,0015.830,0015.094,0015.830,0015.830,003.807.304
16 nov 202016.700,0016.799,0015.785,0015.813,0015.813,003.135.719
13 nov 202016.470,0016.691,0016.253,0016.632,0016.632,001.704.212
12 nov 202016.680,0017.498,0016.091,0016.492,0016.492,002.799.568
11 nov 202017.460,0017.645,0016.600,0016.600,0016.600,004.093.716
10 nov 202017.400,0018.063,0017.219,0017.702,0017.702,003.729.143
09 nov 202020.222,0020.299,0016.683,0016.865,0016.865,004.188.354
06 nov 202019.901,0020.190,0019.456,0019.960,0019.960,001.671.262
05 nov 202018.361,0019.587,0018.000,0019.396,0019.396,002.296.432
04 nov 202018.810,0019.050,0018.306,0018.368,0018.368,003.057.338
03 nov 202019.124,0019.277,0018.702,0019.003,0019.003,001.389.353
02 nov 202017.750,0018.431,0017.625,0018.431,0018.431,002.016.104
30 ott 202017.230,0017.546,0017.120,0017.265,0017.265,003.500.558
29 ott 202017.997,0017.926,0017.032,0017.659,0017.659,002.458.948
28 ott 202018.750,0018.861,0017.510,0017.591,0017.591,001.752.408
27 ott 202018.700,0018.881,0018.267,0018.366,0018.366,002.354.107
26 ott 202018.350,0018.979,0018.324,0018.811,0018.811,002.119.070
23 ott 202019.150,0019.343,0018.314,0018.389,0018.389,005.324.972
22 ott 202020.289,0020.295,0018.613,0018.847,0018.847,004.532.916
21 ott 202020.301,0020.721,0020.100,0020.615,0020.615,002.397.831
20 ott 202020.270,0020.225,0019.718,0020.152,0020.152,001.180.876
19 ott 202020.620,0020.847,0020.300,0020.317,0020.317,001.218.166
16 ott 202021.250,0021.251,0020.477,0020.544,0020.544,001.167.112
15 ott 202021.290,0021.456,0020.975,0021.229,0021.229,001.531.523
14 ott 202020.990,0021.696,0020.960,0021.437,0021.437,001.779.903
13 ott 202021.052,0021.317,0020.585,0020.645,0020.645,001.687.130
12 ott 202021.596,0021.822,0021.111,0021.355,0021.355,001.417.750
09 ott 202020.700,0021.547,0020.701,0021.539,0021.539,002.242.206
08 ott 202019.899,0020.468,0019.898,0020.210,0020.210,002.233.074
07 ott 202020.075,0020.259,0019.400,0019.859,0019.859,002.253.046
06 ott 202020.620,0020.854,0020.226,0020.406,0020.406,001.679.792
05 ott 202020.050,0020.777,0019.775,0020.625,0020.625,002.136.184
02 ott 202021.040,0021.045,0020.048,0020.387,0020.387,002.170.192
01 ott 202020.550,0020.897,0020.267,0020.565,0020.565,001.616.280
30 set 202020.999,0021.076,0020.250,0020.328,0020.328,002.503.919
29 set 202020.600,0021.016,0020.272,0020.941,0020.941,001.650.383
28 set 202019.702,0020.650,0019.866,0020.200,0020.200,001.696.646
25 set 202020.018,0020.565,0019.535,0020.054,0020.054,002.315.303
23 set 202019.919,0020.691,0019.809,0020.018,0020.018,002.974.291
22 set 202020.599,0020.902,0019.807,0020.377,0020.377,003.048.746
21 set 202021.500,0021.721,0020.725,0021.057,0021.057,002.546.632
18 set 202022.496,0022.480,0021.821,0021.821,0021.821,005.746.035
17 set 202022.501,0022.984,0021.746,0022.001,0022.001,005.493.468
16 set 202024.005,0024.135,0023.296,0023.500,0023.500,002.444.832
15 set 202024.300,0024.800,0023.618,0023.759,0023.759,005.537.975
14 set 202022.362,0023.516,0021.806,0023.380,0023.380,003.851.032
11 set 202021.720,0022.559,0021.722,0022.054,0022.054,002.148.304
10 set 202022.090,0022.652,0021.520,0022.151,0022.151,003.359.667
09 set 202021.060,0021.849,0020.549,0021.831,0021.831,003.074.541
09 set 2020160 Dividendo
08 set 202020.705,0020.911,0020.187,0020.889,0020.729,003.348.404
07 set 202020.620,0021.071,0020.550,0020.650,0020.491,831.652.299
04 set 202020.795,0021.372,0019.867,0020.115,0019.960,933.592.387
03 set 202020.200,0020.602,0020.150,0020.406,0020.249,701.879.705
02 set 202021.200,0021.300,0020.182,0020.507,0020.349,932.723.620
01 set 202022.459,0022.558,0020.983,0021.127,0020.965,183.071.089
31 ago 202022.148,0022.599,0021.878,0021.907,0021.739,205.825.364
28 ago 202021.599,0021.965,0021.253,0021.965,0021.796,763.782.476
27 ago 202021.620,0022.193,0020.942,0021.060,0020.898,692.469.458
26 ago 202020.551,0021.543,0020.339,0021.518,0021.353,182.466.136
25 ago 202021.290,0021.590,0020.534,0020.619,0020.461,072.064.372
24 ago 202022.002,0022.055,0021.186,0021.175,0021.012,813.134.011
21 ago 202021.500,0021.777,0020.420,0021.337,0021.173,573.786.093
20 ago 202021.093,0021.540,0020.821,0021.438,0021.273,793.140.833
19 ago 202021.840,0022.248,0021.375,0021.540,0021.375,015.778.602
18 ago 202022.953,0023.300,0022.115,0022.258,0022.087,515.622.840
17 ago 202021.407,0022.581,0021.346,0022.330,0022.158,964.322.721
14 ago 202021.540,0021.974,0021.152,0021.393,0021.229,142.245.087
13 ago 202020.900,0021.745,0020.864,0021.563,0021.397,843.640.129
12 ago 202020.501,0022.175,0020.300,0021.209,0021.046,559.522.083
11 ago 202022.490,0022.572,0021.139,0021.139,0020.977,085.671.548
07 ago 202024.299,0024.875,0023.272,0023.551,0023.370,614.288.304
06 ago 202024.650,0025.345,0024.027,0024.883,0024.692,418.210.746
05 ago 202025.140,0025.569,0024.239,0024.625,0024.436,383.781.390
04 ago 202022.252,0022.884,0022.113,0022.848,0022.672,993.664.834
03 ago 202022.536,0022.805,0021.825,0022.166,0021.996,224.500.017
31 lug 202022.315,0023.200,0021.892,0022.254,0022.083,546.453.415
30 lug 202022.450,0023.091,0022.187,0022.240,0022.069,656.568.636
29 lug 202022.350,0023.399,0022.020,0022.537,0022.364,386.145.905
28 lug 202022.400,0022.912,0021.526,0022.798,0022.623,387.179.785
27 lug 202021.500,0023.330,0021.402,0023.049,0022.872,466.434.956
24 lug 202019.964,0021.048,0019.883,0021.000,0020.839,155.966.718
23 lug 202020.510,0021.500,0020.387,0020.577,0020.419,394.354.394
22 lug 202019.799,0020.424,0019.589,0020.228,0020.073,064.777.986
21 lug 202019.996,0020.235,0019.409,0019.552,0019.402,243.737.466
20 lug 202019.400,0019.940,0019.294,0019.840,0019.688,044.513.383
17 lug 202018.675,0019.201,0018.632,0019.191,0019.044,012.472.397
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...