(Login BolsaPT & Canal Forex) |
|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GSZ.PA de 2000-01-01 a 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-17 | 00:00:00 | 34,41 | 34,47 | 33,91 | 34,21 | 1.500.900 | | 2007-09-18 | 00:00:00 | 34,32 | 34,53 | 34,00 | 34,42 | 1.893.800 | | 2007-09-19 | 00:00:00 | 34,81 | 35,70 | 34,74 | 35,56 | 1.718.900 | | 2007-09-20 | 00:00:00 | 35,43 | 35,49 | 34,87 | 35,15 | 996.000 | | 2007-09-21 | 00:00:00 | 34,91 | 35,25 | 34,77 | 34,88 | 4.391.000 | | 2007-09-24 | 00:00:00 | 34,65 | 34,98 | 34,63 | 34,95 | 2.073.700 | | 2007-09-25 | 00:00:00 | 34,75 | 35,17 | 34,75 | 34,95 | 1.104.500 | | 2007-09-26 | 00:00:00 | 35,17 | 36,00 | 35,01 | 35,99 | 1.435.800 | | 2007-09-27 | 00:00:00 | 36,50 | 36,85 | 36,03 | 36,27 | 1.143.500 | | 2007-09-28 | 00:00:00 | 36,10 | 36,61 | 35,91 | 36,44 | 1.203.300 | | 2007-10-01 | 00:00:00 | 36,20 | 36,94 | 36,04 | 36,87 | 922.600 | | 2007-10-02 | 00:00:00 | 36,87 | 36,95 | 36,39 | 36,63 | 946.400 | | 2007-10-03 | 00:00:00 | 36,63 | 36,76 | 36,50 | 36,74 | 795.300 | | 2007-10-04 | 00:00:00 | 36,70 | 36,83 | 36,29 | 36,53 | 1.446.100 | | 2007-10-05 | 00:00:00 | 36,63 | 36,69 | 36,25 | 36,53 | 956.900 | | 2007-10-08 | 00:00:00 | 36,53 | 36,60 | 36,15 | 36,46 | 509.700 | | 2007-10-09 | 00:00:00 | 36,40 | 37,11 | 36,22 | 37,05 | 1.479.700 | | 2007-10-10 | 00:00:00 | 36,98 | 37,58 | 36,44 | 36,85 | 1.714.200 | | 2007-10-11 | 00:00:00 | 36,94 | 37,37 | 36,66 | 37,30 | 892.000 | | 2007-10-12 | 00:00:00 | 37,37 | 37,84 | 37,15 | 37,84 | 1.288.900 | | 2007-10-15 | 00:00:00 | 37,84 | 38,75 | 37,78 | 38,15 | 1.555.400 | | 2007-10-16 | 00:00:00 | 38,00 | 38,32 | 37,56 | 38,25 | 1.157.700 | | 2007-10-17 | 00:00:00 | 38,28 | 39,30 | 37,93 | 39,07 | 1.797.000 | | 2007-10-18 | 00:00:00 | 39,07 | 39,20 | 38,64 | 39,02 | 1.334.700 | | 2007-10-19 | 00:00:00 | 38,89 | 39,38 | 38,79 | 39,06 | 1.215.100 | | 2007-10-22 | 00:00:00 | 39,02 | 39,41 | 38,14 | 39,00 | 1.552.400 | | 2007-10-23 | 00:00:00 | 39,29 | 39,41 | 38,65 | 39,05 | 801.700 | | 2007-10-24 | 00:00:00 | 39,05 | 39,10 | 38,64 | 38,75 | 693.800 | | 2007-10-25 | 00:00:00 | 38,87 | 39,61 | 38,68 | 39,59 | 898.300 | | 2007-10-26 | 00:00:00 | 39,59 | 39,80 | 39,30 | 39,68 | 1.010.300 | | 2007-10-29 | 00:00:00 | 39,70 | 40,03 | 39,41 | 39,50 | 1.063.300 | | 2007-10-30 | 00:00:00 | 39,39 | 39,77 | 38,80 | 38,96 | 1.498.700 | | 2007-10-31 | 00:00:00 | 38,83 | 39,32 | 38,49 | 39,20 | 1.073.900 | | 2007-11-01 | 00:00:00 | 39,40 | 39,84 | 38,70 | 38,96 | 1.316.300 | | 2007-11-02 | 00:00:00 | 38,75 | 39,31 | 38,69 | 39,25 | 1.055.200 | | 2007-11-05 | 00:00:00 | 38,90 | 39,60 | 38,71 | 39,42 | 1.153.900 | | 2007-11-06 | 00:00:00 | 39,70 | 40,09 | 39,39 | 39,90 | 1.534.900 | | 2007-11-07 | 00:00:00 | 39,70 | 39,89 | 38,91 | 39,20 | 1.458.500 | | 2007-11-08 | 00:00:00 | 38,80 | 38,96 | 38,17 | 38,25 | 1.277.100 | | 2007-11-09 | 00:00:00 | 38,31 | 38,73 | 37,90 | 38,08 | 1.659.100 | | 2007-11-12 | 00:00:00 | 37,85 | 38,08 | 37,07 | 37,90 | 1.181.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
