Gold Fields Ltd (G1FI34)

G1FI34
🏛️ Brasilien →
112.75
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 113.73 113.98 112.38 112.75 0.0M
2025-10-03 112.42 112.86 111.89 112.60 0.0M
2025-10-02 113.55 114.66 109.23 112.42 0.0M
2025-10-01 111.70 113.57 111.11 111.78 0.0M
2025-09-30 110.22 111.76 110.22 110.33 0.0M
2025-09-29 111.00 111.43 109.97 110.17 0.0M
2025-09-26 107.30 108.90 106.90 107.58 0.0M
2025-09-25 107.40 107.40 104.39 104.39 0.0M
2025-09-24 110.85 110.88 107.36 107.40 0.0M
2025-09-23 112.49 112.86 111.10 111.10 0.0M
2025-09-22 111.43 112.50 110.33 112.50 0.0M
2025-09-19 100.10 109.50 99.80 109.30 0.0M
2025-09-18 99.65 100.10 98.51 100.10 0.0M
2025-09-17 101.90 102.20 99.97 100.70 0.0M
2025-09-16 103.60 103.60 101.60 101.80 0.0M
2025-09-15 100.40 103.60 99.60 103.50 0.0M
2025-09-12 100.80 101.80 100.10 100.30 0.0M
2025-09-11 100.89 105.00 98.63 100.10 0.0M
2025-09-10 97.65 104.19 97.65 99.04 0.0M
2025-09-09 95.85 96.85 95.37 95.66 0.0M
2025-09-08 94.98 96.63 94.98 95.47 0.0M
2025-09-05 92.88 92.89 91.96 92.25 0.0M
2025-09-04 92.09 93.09 90.32 90.32 0.0M
2025-09-03 96.40 96.75 95.13 95.85 0.0M
2025-09-02 93.15 94.23 92.70 94.23 0.0M
2025-09-01 90.96 91.75 90.96 91.75 0.0M
2025-08-29 86.94 90.72 86.94 90.72 0.0M
2025-08-28 88.89 88.89 86.30 86.72 0.0M
2025-08-27 89.01 90.00 88.79 88.89 0.0M
2025-08-26 87.95 88.92 87.45 88.73 0.0M
2025-08-25 86.90 87.68 85.92 87.60 0.0M
2025-08-22 84.32 85.44 82.16 84.56 0.0M
2025-08-21 81.80 83.89 81.80 83.20 0.0M
2025-08-20 80.05 81.81 80.05 81.81 0.0M
2025-08-19 81.80 81.80 80.48 80.49 0.0M
2025-08-18 81.79 81.79 80.55 81.00 0.0M
2025-08-15 80.92 81.39 79.29 81.39 0.0M
2025-08-14 81.20 81.20 80.36 80.92 0.0M
2025-08-13 84.40 84.40 81.68 81.68 0.0M
2025-08-12 84.96 85.27 83.68 84.48 0.0M
2025-08-11 83.84 85.32 83.40 85.04 0.0M
2025-08-08 85.20 85.20 84.39 84.40 0.0M
2025-08-07 86.56 86.56 84.80 84.80 0.0M
2025-08-06 83.12 84.00 82.80 84.00 0.0M
2025-08-05 78.01 83.76 78.01 83.44 0.0M
2025-08-04 74.00 77.91 73.64 77.91 0.0M
2025-08-01 69.40 70.69 69.40 70.69 0.0M
2025-07-31 68.79 68.79 67.80 68.25 0.0M
2025-07-30 70.68 70.68 68.10 68.10 0.0M
2025-07-29 68.50 70.56 68.50 70.21 0.0M
2025-07-28 69.01 69.01 68.04 68.20 0.0M
2025-07-25 67.98 68.50 67.48 68.39 0.0M
2025-07-24 67.55 68.74 67.55 67.98 0.0M
2025-07-23 71.54 71.54 69.37 69.86 0.0M
2025-07-22 71.69 72.50 70.89 71.70 0.0M
2025-07-21 68.92 71.30 68.92 70.98 0.0M
2025-07-18 68.50 68.50 67.60 68.00 0.0M
2025-07-17 66.36 66.65 65.98 66.65 0.0M
2025-07-16 65.80 67.37 65.65 66.43 0.0M
2025-07-15 67.72 68.04 66.45 67.48 0.0M
2025-07-14 67.13 67.69 67.05 67.69 0.0M
2025-07-11 66.69 67.29 66.22 66.73 0.0M
2025-07-10 67.41 67.41 65.45 65.90 0.0M
2025-07-09 64.07 66.18 64.07 66.18 0.0M
2025-07-08 67.93 67.93 63.49 63.70 0.0M
2025-07-07 65.80 67.64 65.80 67.64 0.0M
2025-07-03 65.95 65.95 64.70 65.30 0.0M
2025-07-02 64.74 65.00 64.50 65.00 0.0M
2025-07-01 66.49 66.49 64.62 64.68 0.0M
2025-06-30 64.18 64.32 63.67 64.32 0.0M
2025-06-27 65.00 67.63 61.69 67.63 0.0M
2025-06-26 66.19 66.19 65.03 65.03 0.0M
2025-06-25 66.40 67.00 66.40 67.00 0.0M
2025-06-24 66.00 66.00 64.47 65.57 0.0M
2025-06-23 66.01 68.42 66.00 68.04 0.0M
2025-06-20 66.96 67.43 66.96 66.99 0.0M
2025-06-18 66.85 67.56 66.85 66.96 0.0M
2025-06-17 67.06 67.06 66.37 67.06 0.0M
2025-06-16 71.00 71.00 68.39 68.53 0.0M
2025-06-13 70.40 71.10 70.40 71.10 0.0M
2025-06-12 69.70 70.35 69.16 69.65 0.0M
2025-06-11 67.20 67.20 66.78 66.78 0.0M
2025-06-10 69.50 70.00 67.27 67.75 0.0M
2025-06-09 68.60 69.30 68.60 68.89 0.0M
2025-06-06 71.20 71.33 68.60 68.60 0.0M
2025-06-05 71.50 73.30 71.00 71.19 0.0M
2025-06-04 70.70 70.70 70.63 70.70 0.0M
2025-06-03 71.60 71.60 69.37 69.85 0.0M
2025-06-02 66.44 72.00 66.44 72.00 0.0M
2025-05-30 64.27 64.40 64.17 64.37 0.0M
2025-05-29 65.60 66.24 64.89 65.37 0.0M
2025-05-28 63.00 64.64 63.00 64.64 0.0M
2025-05-27 63.65 63.65 61.80 62.59 0.0M
2025-05-26 66.23 66.43 64.99 65.15 0.0M
2025-05-23 65.37 65.95 64.99 64.99 0.0M
2025-05-22 62.02 62.17 61.63 62.02 0.0M
2025-05-21 62.00 62.75 62.00 62.17 0.0M
2025-05-20 60.45 61.59 59.94 61.40 0.0M
2025-05-19 59.00 59.85 59.00 59.85 0.0M
2025-05-16 58.45 58.45 58.08 58.24 0.0M
2025-05-15 57.44 58.75 57.44 58.67 0.0M
2025-05-14 55.99 56.64 54.80 56.64 0.0M
2025-05-13 57.36 57.36 56.10 56.22 0.0M
2025-05-12 60.89 60.89 57.36 57.36 0.0M
2025-05-09 62.98 64.00 62.35 62.35 0.0M
2025-05-08 64.26 64.40 62.65 62.65 0.0M
2025-05-07 64.10 66.29 64.10 65.97 0.0M
2025-05-06 66.43 66.50 65.66 66.02 0.0M
2025-05-05 63.79 65.13 63.79 64.90 0.0M
2025-05-02 61.55 61.57 59.51 60.00 0.0M
2025-04-30 61.96 63.79 61.96 63.79 0.0M
2025-04-29 62.65 62.65 61.69 61.96 0.0M
2025-04-28 61.44 62.40 61.44 62.40 0.0M
2025-04-25 61.90 61.90 61.14 61.44 0.0M
2025-04-24 62.94 63.40 62.88 63.18 0.0M
2025-04-23 63.80 63.80 61.18 63.69 0.0M
2025-04-22 70.58 70.58 66.92 66.92 0.0M
2025-04-17 71.63 71.63 69.59 69.59 0.0M
2025-04-16 73.60 74.76 71.63 71.63 0.0M
2025-04-15 69.79 70.77 69.79 70.77 0.0M
2025-04-14 72.73 72.73 67.85 68.62 0.0M
2025-04-11 73.64 73.64 72.38 72.73 0.0M
2025-04-10 65.90 69.60 65.50 69.50 0.0M
2025-04-09 64.53 65.52 63.00 63.00 0.0M
2025-04-08 61.80 62.30 60.78 61.56 0.0M
2025-04-07 59.09 61.30 57.71 60.00 0.0M
2025-04-04 62.85 62.85 58.15 58.50 0.0M
2025-04-03 65.33 65.50 59.93 63.72 0.0M
2025-04-02 64.65 65.22 64.05 64.68 0.0M
2025-04-01 64.50 65.58 64.34 64.73 0.0M
2025-03-31 64.23 64.95 62.76 63.46 0.0M
2025-03-28 61.20 64.68 61.20 63.30 0.0M
2025-03-27 59.34 59.99 59.34 59.99 0.0M
2025-03-26 59.13 59.40 58.90 58.90 0.0M
2025-03-25 59.49 59.64 59.00 59.03 0.0M
2025-03-24 61.09 61.09 59.46 59.46 0.0M
2025-03-21 62.34 62.34 61.29 61.92 0.0M
2025-03-20 61.40 62.70 61.40 62.22 0.0M
2025-03-19 61.40 62.04 61.27 61.80 0.0M
2025-03-18 59.90 61.50 59.90 60.60 0.0M
2025-03-17 57.72 59.09 57.71 59.09 0.0M
2025-03-14 59.50 59.50 57.68 57.97 0.0M
2025-03-13 59.21 60.43 59.21 59.60 0.0M
2025-03-12 58.71 58.71 57.83 58.01 0.0M
2025-03-11 57.03 58.76 57.03 58.31 0.0M
2025-03-10 58.11 58.11 56.80 57.03 0.0M
2025-03-07 55.56 57.88 55.56 57.75 0.0M
2025-03-06 55.17 55.17 54.32 55.17 0.0M
2025-03-05 55.90 56.40 55.88 55.96 0.0M
2025-02-28 52.54 52.95 51.55 52.95 0.0M
2025-02-27 53.51 54.24 52.75 54.24 0.0M
2025-02-26 53.10 55.50 52.53 55.25 0.0M
2025-02-25 55.30 55.30 53.82 53.82 0.0M
2025-02-24 54.40 55.80 54.33 55.71 0.0M
2025-02-21 55.00 55.00 53.25 53.25 0.0M
2025-02-20 54.30 55.70 54.30 55.70 0.0M
2025-02-19 53.70 53.70 53.30 53.40 0.0M
2025-02-14 55.50 56.52 53.70 53.70 0.0M
2025-02-13 55.56 55.86 55.56 55.57 0.0M
2025-02-12 55.30 55.56 54.12 55.56 0.0M
2025-02-11 55.80 56.52 55.80 56.40 0.0M
2025-02-10 54.78 57.00 54.78 56.40 0.0M
2025-02-07 54.80 54.80 54.25 54.25 0.0M
2025-02-06 53.30 54.18 53.15 53.15 0.0M
2025-02-05 51.98 53.40 51.98 52.53 0.0M
2025-02-04 51.39 51.39 50.65 50.65 0.0M
2025-02-03 50.17 51.30 50.17 50.90 0.0M
2025-01-31 50.07 50.20 49.65 49.65 0.0M
2025-01-30 49.89 51.21 49.89 50.61 0.0M
2025-01-29 48.00 48.90 48.00 48.08 0.0M
2025-01-28 47.90 47.90 47.90 47.90 0.0M
2025-01-27 47.84 47.84 47.84 47.84 0.0M
2025-01-24 49.57 49.95 49.57 49.95 0.0M
2025-01-22 48.50 48.98 47.74 48.20 0.0M
2025-01-21 46.40 48.59 46.40 47.89 0.0M
2025-01-20 45.30 45.30 45.30 45.30 0.0M
2025-01-17 46.20 46.20 46.20 46.20 0.0M
2025-01-16 46.70 46.70 46.01 46.01 0.0M
2025-01-15 45.96 46.74 45.96 46.15 0.0M
2025-01-14 44.99 46.00 44.89 45.96 0.0M
2025-01-13 44.53 44.53 44.32 44.32 0.0M
2025-01-10 44.47 46.44 44.47 44.53 0.0M
2025-01-08 43.67 43.67 43.20 43.20 0.0M
2025-01-07 43.50 43.52 43.50 43.52 0.0M
2025-01-06 42.90 42.90 42.50 42.50 0.0M
2025-01-03 43.44 43.44 43.08 43.08 0.0M
2025-01-02 42.35 43.68 42.35 43.12 0.0M