Italia Markets close in 2 hrs 53 mins

Gold Fields Limited (GFI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,37-0,08 (-0,55%)
Alla chiusura: 04:00PM EDT
14,90 +0,53 (+3,69%)
Preborsa: 08:36AM EDT
Periodo di tempo:
19 set 2023 - 19 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 2024------
18 set 202414,6415,1914,3414,3714,373.657.600
17 set 202414,5014,7614,3814,4514,453.014.500
16 set 202414,5014,8314,4214,5214,523.757.200
13 set 202414,3114,3414,1214,2114,213.375.200
12 set 202413,6314,1013,6014,0114,013.952.600
11 set 202413,3113,5813,1613,5513,552.186.200
10 set 202413,4513,6113,2513,5813,582.073.000
09 set 202413,4513,5313,3413,4613,461.347.100
06 set 202413,5613,6013,3413,3413,341.839.500
05 set 202413,8014,0013,5813,5913,592.471.900
04 set 202413,4513,6913,4513,5513,552.872.700
03 set 202413,8313,8713,5213,7513,753.549.500
30 ago 202413,8613,9913,7213,7413,743.575.500
29 ago 202414,3114,3414,0314,0714,072.573.300
28 ago 202414,0514,2014,0014,0614,063.008.100
27 ago 202414,2014,4914,0814,3414,342.538.700
26 ago 202414,5814,5914,1114,2514,254.018.400
23 ago 202414,7814,7814,1814,5214,5211.365.900
22 ago 202415,9416,0215,6315,7615,765.524.800
21 ago 202416,7416,7916,2516,6616,663.551.400
20 ago 202417,4217,6317,1317,2017,204.181.000
19 ago 202416,6017,2116,5517,1517,153.541.600
16 ago 202416,3716,8116,2516,7416,744.809.400
15 ago 202416,2316,2515,9316,1416,144.363.700
14 ago 202415,5816,0315,5715,9715,976.690.900
13 ago 202415,0315,3114,9615,1915,194.704.700
12 ago 202415,3115,4214,7814,7914,794.942.300
09 ago 202415,3715,5015,1415,5015,503.401.600
08 ago 202415,8215,9515,3515,3615,364.023.400
07 ago 202416,5716,6215,9216,0216,021.963.000
06 ago 202415,9616,5615,9016,4716,472.011.600
05 ago 202415,7516,3415,3716,2016,202.871.400
02 ago 202417,2017,2116,2216,4216,422.836.800
01 ago 202417,3917,4516,8016,9616,962.337.300
31 lug 202417,5917,6616,9717,1617,163.956.300
30 lug 202416,6516,7016,2016,4716,471.656.000
29 lug 202416,2516,4916,1416,4916,491.440.700
26 lug 202416,3916,5916,3116,3216,321.511.000
25 lug 202415,9816,2915,7216,1916,191.676.200
24 lug 202416,7116,9616,3816,4016,401.812.900
23 lug 202416,3916,5816,3516,5616,561.022.900
22 lug 202416,3916,6116,1616,5216,521.907.900
19 lug 202416,0816,6516,0516,6116,613.106.100
18 lug 202416,9717,0416,4816,6216,622.646.200
17 lug 202417,1417,2416,7917,1217,125.160.800
16 lug 202416,5917,1616,5016,9616,966.405.400
15 lug 202415,8716,1815,6215,9615,962.890.300
12 lug 202416,0916,2615,9816,0216,022.980.300
11 lug 202416,3216,3515,9216,2216,222.630.800
10 lug 202415,8516,1015,7315,9215,922.552.600
09 lug 202415,7015,7915,4615,5015,504.149.000
08 lug 202415,6815,7415,3715,5315,536.847.300
05 lug 202416,0416,1515,7515,8715,874.037.100
03 lug 202415,1015,4815,0715,2915,292.014.600
02 lug 202414,8015,0014,6414,9414,942.043.100
01 lug 202415,0615,1214,8614,8614,861.677.800
28 giu 202415,2815,3314,8414,9014,903.505.000
27 giu 202415,2515,4115,2015,2915,292.031.700
26 giu 202414,7515,1714,6915,1615,162.015.600
25 giu 202414,8715,0214,7914,9314,932.152.000
24 giu 202415,0215,1914,8515,0115,012.652.100
21 giu 202414,9114,9714,4514,6814,687.931.400
20 giu 202414,7214,7714,4314,6214,624.190.000
18 giu 202413,8014,1713,7314,0214,023.499.200
17 giu 202413,5013,7313,3313,6313,632.351.000
14 giu 202413,6813,8113,2513,5413,545.311.700
13 giu 202414,2614,7313,4913,5013,5010.254.900
12 giu 202416,1816,2315,6915,8415,843.407.700
11 giu 202415,7215,7215,3015,6915,693.143.500
10 giu 202415,4815,8615,4615,8115,812.915.300
07 giu 202415,5715,7115,3915,5315,534.363.500
06 giu 202415,6316,2515,5816,2416,242.942.300
05 giu 202415,3315,6615,1315,6115,612.549.500
04 giu 202415,3015,3014,8815,2015,202.939.200
03 giu 202415,7615,7815,4615,5815,582.352.200
31 mag 202415,7915,9115,5915,7515,753.195.100
30 mag 202415,8016,2515,7915,9915,992.077.600
29 mag 202416,0716,2515,8115,8415,841.568.900
28 mag 202416,3516,4716,1916,2916,291.537.700
24 mag 202415,9316,1615,9316,0516,051.378.600
23 mag 202416,0316,1115,6915,7815,782.559.700
22 mag 202416,5416,5915,9416,1316,132.563.500
21 mag 202416,6016,8616,4116,5616,562.306.600
20 mag 202416,7516,9816,4816,8016,802.498.800
17 mag 202416,0716,3615,9716,3216,323.643.200
16 mag 202416,7116,7515,7715,7915,795.931.500
15 mag 202416,9117,1116,5616,9116,911.805.700
14 mag 202416,7016,9016,5916,8016,801.694.100
13 mag 202416,8817,0516,5616,7516,751.214.700
10 mag 202417,0017,3116,8216,9416,943.124.600
09 mag 202416,2816,5516,2016,4616,461.766.100
08 mag 202415,5716,1015,5416,0516,052.474.900
07 mag 202415,6916,0015,4715,9015,903.475.700
06 mag 202416,8716,9216,4916,5616,561.860.900
03 mag 202416,5216,5916,1516,4516,452.117.900
02 mag 202416,2016,4616,1616,3816,382.468.400
01 mag 202416,3616,8216,2216,3916,392.336.400
30 apr 202416,8717,1016,1616,1716,174.658.400
29 apr 202417,7618,1117,6017,8917,892.062.700
*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...