Italia markets closed

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc.
Aggiungi a portafoglio
12.578,00-116,00 (-0,91%)
Alla chiusura: 5:05PM SAST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAc
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 202112.359,0012.725,0012.315,0012.578,0012.578,006.326.411
25 feb 202112.550,0012.816,0012.466,0012.694,0012.694,003.056.094
24 feb 202112.844,0012.896,0012.193,0012.335,0012.335,003.583.303
23 feb 202113.340,0013.315,0012.555,0012.700,0012.700,004.518.405
22 feb 202112.700,0013.062,0012.612,0012.930,0012.930,005.567.631
19 feb 202112.510,0012.875,0012.455,0012.555,0012.555,006.699.999
18 feb 202113.075,0013.221,0012.577,0012.579,0012.579,003.136.166
17 feb 202113.390,0013.475,0013.016,0013.050,0013.050,003.676.402
16 feb 202114.109,0014.275,0013.504,0013.520,0013.520,003.295.866
15 feb 202113.750,0014.125,0013.721,0014.109,0014.109,002.375.346
12 feb 202113.699,0013.954,0013.570,0013.711,0013.711,002.905.025
11 feb 202114.378,0014.447,0014.008,0014.153,0014.153,002.882.086
10 feb 202114.088,0014.675,0013.844,0014.379,0014.379,003.489.325
09 feb 202114.448,0014.431,0013.875,0013.940,0013.940,001.470.788
08 feb 202113.813,0014.478,0013.903,0014.158,0014.158,003.186.988
05 feb 202113.551,0013.799,0013.394,0013.604,0013.604,003.429.433
04 feb 202113.580,0013.994,0013.100,0013.518,0013.518,003.619.340
03 feb 202113.930,0013.932,0013.520,0013.790,0013.790,001.862.837
02 feb 202114.180,0014.323,0013.830,0013.919,0013.919,002.127.289
01 feb 202114.450,0014.777,0014.173,0014.324,0014.324,003.146.014
29 gen 202115.000,0015.235,0014.464,0014.885,0014.885,005.881.174
28 gen 202114.270,0014.983,0014.175,0014.816,0014.816,002.795.965
27 gen 202114.700,0014.829,0014.283,0014.349,0014.349,002.429.723
26 gen 202114.751,0014.900,0014.471,0014.624,0014.624,002.280.708
25 gen 202114.365,0015.215,0014.361,0014.999,0014.999,003.558.438
22 gen 202114.501,0014.590,0014.008,0014.281,0014.281,002.910.190
21 gen 202114.050,0014.593,0014.052,0014.443,0014.443,004.865.693
20 gen 202113.550,0013.895,0013.492,0013.746,0013.746,003.245.115
19 gen 202114.100,0014.169,0013.375,0013.375,0013.375,003.222.735
18 gen 202113.625,0014.149,0013.625,0014.104,0014.104,002.324.355
15 gen 202113.755,0014.240,0013.731,0014.000,0014.000,003.792.350
14 gen 202113.900,0014.055,0013.718,0013.850,0013.850,002.685.801
13 gen 202114.315,0014.605,0014.238,0014.363,0014.363,003.156.099
12 gen 202114.445,0014.654,0014.246,0014.352,0014.352,003.165.699
11 gen 202114.290,0014.797,0014.154,0014.550,0014.550,003.254.527
08 gen 202114.823,0015.004,0014.317,0014.440,0014.440,003.314.452
07 gen 202115.011,0015.267,0014.697,0014.869,0014.869,001.949.948
06 gen 202115.474,0015.711,0014.916,0015.050,0015.050,002.239.662
05 gen 202115.500,0015.879,0015.301,0015.471,0015.471,002.229.975
04 gen 202114.025,0015.057,0014.025,0014.990,0014.990,002.693.895
31 dic 202014.034,0014.060,0013.757,0013.757,0013.757,00946.739
30 dic 202013.875,0013.942,0013.586,0013.851,0013.851,001.076.151
29 dic 202013.753,0014.002,0013.704,0013.718,0013.718,001.262.266
28 dic 202013.916,0014.299,0013.925,0014.029,0014.029,001.223.106
24 dic 202013.726,0013.900,0013.563,0013.900,0013.900,00159.703
23 dic 202013.605,0013.781,0013.230,0013.726,0013.726,00774.355
22 dic 202013.806,0013.894,0013.590,0013.730,0013.730,001.319.308
21 dic 202014.320,0014.713,0013.941,0014.273,0014.273,002.651.990
18 dic 202014.299,0014.568,0014.076,0014.244,0014.244,005.310.564
17 dic 202013.755,0014.299,0013.616,0014.264,0014.264,007.177.361
15 dic 202013.125,0013.600,0013.125,0013.589,0013.589,002.831.999
14 dic 202013.290,0013.384,0013.000,0013.318,0013.318,002.382.114
11 dic 202013.440,0013.718,0013.235,0013.354,0013.354,003.216.024
10 dic 202013.036,0013.755,0012.903,0013.698,0013.698,003.264.718
09 dic 202013.720,0013.699,0012.980,0013.150,0013.150,003.770.024
08 dic 202013.895,0014.050,0013.483,0013.823,0013.823,003.344.887
07 dic 202013.470,0013.488,0012.826,0013.488,0013.488,002.997.289
04 dic 202013.800,0013.799,0013.226,0013.465,0013.465,002.727.467
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 202013.940,0016.810,7512.776,0012.960,0012.960,006.631.785
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...