Marchés français ouverture 1 h 29 min

Gold Fields Limited (GFI.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
32 548,00+571,00 (+1,79 %)
À la clôture : 05:08PM SAST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202432 170,0032 636,0031 393,0032 548,0032 548,002 426 598
23 avr. 202431 600,0032 186,0030 700,0031 977,0031 977,002 856 423
22 avr. 202433 490,0033 544,0031 801,0032 360,0032 360,002 627 778
19 avr. 202434 200,0034 668,0033 746,0034 135,0034 135,002 176 703
18 avr. 202434 200,0034 465,0033 384,0033 912,0033 912,001 797 649
17 avr. 202433 000,0034 416,0032 990,0033 729,0033 729,003 228 266
16 avr. 202433 700,0033 708,0032 926,0033 474,0033 474,002 624 787
15 avr. 202434 581,0035 565,0033 776,0034 247,0034 247,002 570 101
12 avr. 202434 311,0035 955,0034 311,0035 750,0035 750,004 256 749
11 avr. 202432 616,0033 466,0032 563,0033 300,0033 300,002 792 794
10 avr. 202433 321,0033 561,0032 082,0032 750,0032 750,003 936 393
09 avr. 202432 550,0033 488,0032 624,0033 004,0033 004,004 000 989
08 avr. 202432 100,0032 974,0032 121,0032 359,0032 359,002 512 721
05 avr. 202431 575,0032 212,0031 089,0031 995,0031 995,002 062 301
04 avr. 202431 100,0032 239,0031 025,0032 125,0032 125,003 495 034
03 avr. 202430 747,0031 772,0030 362,0031 065,0031 065,003 814 992
02 avr. 202430 380,0031 035,0030 217,0030 803,0030 803,002 645 556
28 mars 202429 611,0030 483,0029 434,0030 390,0030 390,002 036 541
27 mars 202428 650,0029 576,0028 727,0029 387,0029 387,001 892 420
26 mars 202428 987,0029 882,0028 526,0029 154,0029 154,001 754 448
25 mars 202428 700,0029 448,0028 272,0028 963,0028 963,001 866 493
22 mars 202428 255,0029 270,0027 818,0028 733,0028 733,001 906 360
20 mars 202426 420,0027 584,0026 549,0027 280,0027 280,005 899 778
19 mars 202427 000,0027 259,0026 407,0026 409,0026 409,001 673 521
18 mars 202427 250,0027 892,0026 770,0027 074,0027 074,002 644 105
15 mars 202427 824,0028 010,0027 202,0027 202,0027 202,006 185 966
14 mars 202428 600,0028 601,0027 635,0027 635,0027 635,001 721 773
13 mars 202427 160,0028 530,0026 750,0028 461,0028 461,002 001 991
13 mars 2024420 Dividende
12 mars 202429 101,0029 366,0027 452,0027 720,0027 300,003 757 598
11 mars 202428 156,0029 140,0028 022,0029 136,0028 694,541 734 809
08 mars 202428 501,0028 965,0028 000,0028 750,0028 314,393 289 334
07 mars 202428 759,0028 871,0028 220,0028 815,0028 378,411 482 219
06 mars 202428 399,0028 636,0027 670,0028 564,0028 131,211 985 666
05 mars 202427 500,0028 644,0027 032,0028 507,0028 075,083 937 704
04 mars 202426 400,0027 284,0025 620,0026 692,0026 287,582 899 913
01 mars 202425 050,0025 590,0024 811,0025 185,0024 803,412 151 347
29 févr. 202423 900,0025 180,0023 734,0025 180,0024 798,484 092 202
28 févr. 202423 789,0023 945,0023 121,0023 852,0023 490,611 349 053
27 févr. 202423 865,0024 568,0023 865,0024 132,0023 766,361 523 152
26 févr. 202424 650,0024 827,0023 688,0023 800,0023 439,392 276 971
23 févr. 202423 951,0024 765,0023 750,0024 300,0023 931,822 786 706
22 févr. 202426 774,0026 100,0022 277,0024 152,0023 786,065 400 193
21 févr. 202426 320,0026 381,0025 251,0025 347,0024 962,961 464 148
20 févr. 202425 701,0026 815,0025 712,0026 317,0025 918,262 183 898
19 févr. 202425 600,0026 341,0025 651,0026 187,0025 790,231 208 139
16 févr. 202425 585,0025 983,0025 290,0025 453,0025 067,352 284 272
15 févr. 202424 980,0025 926,0024 572,0025 926,0025 533,182 958 586
14 févr. 202425 000,0025 016,0024 522,0024 743,0024 368,112 169 643
13 févr. 202426 095,0026 327,0025 180,0025 192,0024 810,302 556 022
12 févr. 202425 900,0025 979,0025 593,0025 917,0025 524,321 676 472
09 févr. 202426 200,0026 349,0025 666,0025 908,0025 515,461 943 989
08 févr. 202427 000,0026 941,0026 202,0026 265,0025 867,041 742 173
07 févr. 202426 950,0027 444,0026 690,0027 246,0026 833,182 738 959
06 févr. 202427 250,0027 468,0026 917,0027 155,0026 743,561 770 700
05 févr. 202427 345,0027 583,0026 750,0027 090,0026 679,542 564 741
02 févr. 202429 200,0029 552,0027 451,0027 668,0027 248,796 649 718
01 févr. 202427 300,0028 681,0026 922,0028 681,0028 246,444 452 303
31 janv. 202427 255,0027 779,0027 084,0027 779,0027 358,113 384 700
30 janv. 202427 200,0027 691,0026 852,0027 691,0027 271,442 223 178
29 janv. 202426 827,0027 418,0026 400,0026 855,0026 448,113 033 768
26 janv. 202426 148,0026 903,0025 797,0026 879,0026 471,742 526 611
25 janv. 202425 620,0026 186,0025 147,0026 186,0025 789,241 755 720
24 janv. 202425 113,0026 625,0025 144,0026 100,0025 704,544 007 048
23 janv. 202424 350,0025 388,0024 374,0025 275,0024 892,043 309 430
22 janv. 202423 842,0024 260,0023 881,0024 179,0023 812,651 018 078
19 janv. 202424 274,0024 274,0023 834,0024 059,0023 694,471 079 679
18 janv. 202424 151,0024 434,0023 850,0023 850,0023 488,641 527 296
17 janv. 202424 074,0024 405,0023 534,0024 020,0023 656,062 549 545
16 janv. 202424 900,0024 937,0024 416,0024 589,0024 216,441 417 663
15 janv. 202424 856,0025 199,0024 655,0025 196,0024 814,241 860 863
12 janv. 202423 489,0024 909,0023 409,0024 597,0024 224,323 441 411
11 janv. 202423 125,0023 555,0022 816,0023 285,0022 932,203 122 349
10 janv. 202422 875,0023 388,0022 760,0023 071,0022 721,444 012 740
09 janv. 202423 847,0023 709,0022 774,0022 860,0022 513,642 233 471
08 janv. 202423 900,0023 878,0023 245,0023 582,0023 224,702 089 061
05 janv. 202424 531,0024 708,0023 765,0024 000,0023 636,361 843 738
04 janv. 202425 299,0025 430,0024 789,0024 914,0024 536,521 963 389
03 janv. 202426 390,0026 299,0025 287,0025 468,0025 082,121 785 532
02 janv. 202427 040,0027 510,0026 648,0026 950,0026 541,671 774 889
29 déc. 202327 290,0028 201,0027 127,0027 778,0027 357,123 944 034
28 déc. 202330 318,0030 533,0029 045,0029 270,0028 826,522 439 481
27 déc. 202330 000,0030 400,0029 793,0030 330,0029 870,462 976 667
22 déc. 202329 500,0030 093,0029 380,0029 870,0029 417,42657 433
21 déc. 202329 021,0029 984,0028 910,0029 850,0029 397,735 513 975
20 déc. 202330 072,0030 394,0029 549,0029 815,0029 363,261 689 313
19 déc. 202329 312,0030 071,0029 129,0030 071,0029 615,382 261 692
18 déc. 202329 718,0029 964,0029 240,0029 750,0029 299,242 191 763
14 déc. 202327 690,0031 075,0027 201,0030 424,0029 963,0310 106 692
13 déc. 202326 500,0026 850,0026 399,0026 514,0026 112,271 892 279
12 déc. 202326 678,0027 542,0026 546,0026 932,0026 523,941 684 482
11 déc. 202326 500,0026 945,0026 393,0026 861,0026 454,021 251 227
08 déc. 202326 851,0027 367,0026 544,0026 832,0026 425,461 544 658
07 déc. 202327 400,0027 754,0026 841,0026 959,0026 550,531 336 925
06 déc. 202327 978,0028 397,0027 350,0027 470,0027 053,792 152 427
05 déc. 202327 611,0028 159,0027 361,0027 652,0027 233,03974 018
04 déc. 202329 400,0029 471,0027 771,0027 999,0027 574,771 646 663
01 déc. 202328 655,0029 379,0028 362,0029 168,0028 726,061 389 145
30 nov. 202328 303,0028 784,0028 230,0028 481,0028 049,474 116 945
29 nov. 202327 700,0028 617,0027 700,0028 276,0027 847,582 865 358
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...