(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-03 | 00:00:00 | 40,12 | 40,45 | 39,11 | 39,96 | 2.373.200 | | 2008-07-04 | 00:00:00 | 40,01 | 40,20 | 38,90 | 38,91 | 1.086.000 | | 2008-07-07 | 00:00:00 | 39,10 | 40,82 | 39,03 | 40,81 | 1.388.000 | | 2008-07-08 | 00:00:00 | 39,90 | 40,64 | 39,81 | 40,25 | 1.654.200 | | 2008-07-09 | 00:00:00 | 40,67 | 40,70 | 39,94 | 40,17 | 918.800 | | 2008-07-10 | 00:00:00 | 39,77 | 40,27 | 39,23 | 39,33 | 1.210.200 | | 2008-07-11 | 00:00:00 | 39,67 | 39,77 | 38,20 | 38,41 | 1.268.800 | | 2008-07-14 | 00:00:00 | 38,69 | 39,12 | 38,18 | 38,57 | 743.700 | | 2008-07-15 | 00:00:00 | 38,15 | 39,90 | 37,96 | 38,51 | 1.846.400 | | 2008-07-16 | 00:00:00 | 38,51 | 39,94 | 38,21 | 39,85 | 2.181.400 | | 2008-07-17 | 00:00:00 | 40,49 | 40,86 | 39,75 | 40,36 | 2.416.200 | | 2008-07-18 | 00:00:00 | 40,07 | 43,50 | 39,96 | 42,42 | 4.536.300 | | 2008-07-21 | 00:00:00 | 43,90 | 44,19 | 41,74 | 43,76 | 63.825.200 | | 2008-07-22 | 00:00:00 | 43,10 | 44,56 | 42,00 | 42,00 | 9.202.100 | | 2008-07-23 | 00:00:00 | 42,76 | 43,58 | 42,20 | 43,50 | 5.401.600 | | 2008-07-24 | 00:00:00 | 43,65 | 43,65 | 42,00 | 42,48 | 6.516.600 | | 2008-07-25 | 00:00:00 | 42,90 | 43,05 | 41,59 | 41,80 | 5.881.800 | | 2008-07-28 | 00:00:00 | 41,07 | 41,34 | 40,14 | 40,27 | 4.958.700 | | 2008-07-29 | 00:00:00 | 40,27 | 40,79 | 40,02 | 40,61 | 4.168.300 | | 2008-07-30 | 00:00:00 | 40,50 | 41,01 | 40,00 | 40,56 | 4.554.000 | | 2008-07-31 | 00:00:00 | 40,15 | 41,04 | 40,10 | 40,34 | 3.911.300 | | 2008-08-01 | 00:00:00 | 40,50 | 40,53 | 39,15 | 39,57 | 2.950.600 | | 2008-08-04 | 00:00:00 | 38,85 | 39,19 | 38,50 | 38,69 | 3.380.800 | | 2008-08-05 | 00:00:00 | 38,93 | 39,11 | 37,99 | 38,68 | 4.719.800 | | 2008-08-06 | 00:00:00 | 38,56 | 38,68 | 37,42 | 37,70 | 7.278.400 | | 2008-08-07 | 00:00:00 | 37,47 | 38,56 | 37,33 | 38,30 | 5.212.300 | | 2008-08-08 | 00:00:00 | 37,90 | 38,30 | 37,20 | 37,60 | 4.048.400 | | 2008-08-11 | 00:00:00 | 37,60 | 37,75 | 36,68 | 36,87 | 4.846.300 | | 2008-08-12 | 00:00:00 | 36,70 | 36,90 | 36,01 | 36,27 | 4.894.200 | | 2008-08-13 | 00:00:00 | 35,99 | 37,51 | 35,94 | 36,64 | 6.135.100 | | 2008-08-14 | 00:00:00 | 37,16 | 38,43 | 36,94 | 37,21 | 6.833.300 | | 2008-08-15 | 00:00:00 | 37,41 | 37,67 | 36,55 | 37,01 | 3.017.800 | | 2008-08-18 | 00:00:00 | 36,77 | 37,71 | 36,42 | 36,97 | 2.777.900 | | 2008-08-19 | 00:00:00 | 36,66 | 37,70 | 36,30 | 36,95 | 4.213.900 | | 2008-08-20 | 00:00:00 | 36,95 | 37,98 | 36,76 | 37,83 | 4.506.100 | | 2008-08-21 | 00:00:00 | 37,56 | 38,48 | 37,37 | 37,87 | 4.389.500 | | 2008-08-22 | 00:00:00 | 38,01 | 38,76 | 37,51 | 38,51 | 3.865.400 | | 2008-08-25 | 00:00:00 | 38,24 | 38,64 | 37,98 | 38,23 | 2.370.100 | | 2008-08-26 | 00:00:00 | 38,04 | 39,21 | 38,04 | 39,09 | 4.451.300 | | 2008-08-27 | 00:00:00 | 39,00 | 39,53 | 38,32 | 39,24 | 3.778.900 | | 2008-08-28 | 00:00:00 | 39,64 | 40,00 | 38,95 | 39,88 | 4.125.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
