Italia markets closed

Gold Fields Limited (GFI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,53+0,13 (+0,75%)
Alla chiusura: 04:00PM EDT
17,41 -0,12 (-0,68%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,6117,8217,3717,5317,533.260.400
25 apr 202416,9017,5016,6917,4017,402.863.100
24 apr 202416,7217,0116,6916,9616,962.571.700
23 apr 202416,3416,9216,3116,8916,892.716.000
22 apr 202416,7216,9716,5116,6616,664.814.100
19 apr 202417,7917,9317,6117,6517,655.171.100
18 apr 202417,9317,9917,4617,7717,772.251.400
17 apr 202417,7418,0217,4517,7417,743.997.700
16 apr 202417,5817,6417,2617,4417,445.495.400
15 apr 202418,3818,3817,5017,6017,605.081.000
12 apr 202418,9018,9718,0018,1618,169.960.300
11 apr 202417,5918,2917,5218,1918,195.613.800
10 apr 202417,1317,6017,0417,2817,287.098.500
09 apr 202417,9718,0717,7018,0618,065.148.000
08 apr 202417,5817,6617,2217,4017,405.585.900
05 apr 202416,9417,4416,7617,4017,405.205.600
04 apr 202416,9417,2516,6116,6816,687.007.600
03 apr 202416,5316,8216,2416,7616,766.628.500
02 apr 202416,3616,5016,0016,1616,165.511.500
01 apr 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 gen 202414,7015,0514,6814,8014,596.043.100
30 gen 202414,4814,7014,4314,6514,445.761.700
29 gen 202414,3314,4114,0814,4014,205.710.100
26 gen 202414,0814,3213,9714,0213,824.431.500
25 gen 202413,6513,8513,5313,6313,442.782.400
24 gen 202414,0214,0213,1013,4513,268.930.000
23 gen 202413,0913,3212,9613,3113,125.394.400
22 gen 202412,4312,7212,4312,6612,482.546.700
19 gen 202412,5412,6612,3312,6512,474.982.100
18 gen 202412,6712,7012,3212,4812,303.095.500
17 gen 202412,6612,6712,4312,5012,323.102.200
16 gen 202412,9913,0312,6312,6912,514.709.500
12 gen 202413,1413,3513,0313,2513,067.429.100
11 gen 202412,3812,6012,3212,4912,316.443.700
10 gen 202412,2912,4512,2312,3712,193.981.700
09 gen 202412,3512,4112,1912,3812,206.259.600
08 gen 202412,5912,7012,4212,6012,424.192.900
05 gen 202412,8013,0912,6812,7812,604.747.300
04 gen 202413,3313,3713,0413,1112,924.997.900
03 gen 202413,5213,6213,2613,3613,176.959.800
02 gen 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
*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...