Italia markets closed

Gold Fields Limited (GFI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,56+0,04 (+0,24%)
Alla chiusura: 04:00PM EDT
16,57 +0,01 (+0,06%)
Dopo ore: 05:07PM EDT
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202416,3916,5816,3516,5616,561.021.815
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
26 apr 202417,6117,8217,3717,5317,533.279.900
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
*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...