(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-12 | 00:00:00 | 27,20 | 27,44 | 27,02 | 27,25 | 2.698.000 | | 2009-06-15 | 00:00:00 | 27,20 | 27,20 | 26,21 | 26,24 | 4.616.300 | | 2009-06-16 | 00:00:00 | 26,25 | 26,68 | 26,20 | 26,20 | 3.072.800 | | 2009-06-17 | 00:00:00 | 26,20 | 26,51 | 25,80 | 25,99 | 4.011.500 | | 2009-06-18 | 00:00:00 | 25,99 | 26,60 | 25,88 | 26,39 | 3.332.300 | | 2009-06-19 | 00:00:00 | 26,43 | 27,12 | 26,25 | 26,75 | 10.165.500 | | 2009-06-22 | 00:00:00 | 26,90 | 27,08 | 26,34 | 26,43 | 3.341.600 | | 2009-06-23 | 00:00:00 | 26,31 | 26,63 | 26,06 | 26,22 | 3.906.900 | | 2009-06-24 | 00:00:00 | 26,30 | 26,86 | 25,91 | 26,64 | 4.439.500 | | 2009-06-25 | 00:00:00 | 26,70 | 26,95 | 26,34 | 26,81 | 3.033.400 | | 2009-06-26 | 00:00:00 | 27,00 | 27,49 | 26,58 | 26,74 | 3.724.400 | | 2009-06-29 | 00:00:00 | 26,59 | 27,25 | 26,57 | 26,92 | 3.143.400 | | 2009-06-30 | 00:00:00 | 27,06 | 27,10 | 26,34 | 26,54 | 4.442.100 | | 2009-07-01 | 00:00:00 | 26,60 | 27,45 | 26,57 | 27,27 | 3.785.300 | | 2009-07-02 | 00:00:00 | 27,16 | 27,19 | 26,43 | 26,43 | 4.392.800 | | 2009-07-03 | 00:00:00 | 26,59 | 26,59 | 25,95 | 26,27 | 2.358.400 | | 2009-07-06 | 00:00:00 | 26,08 | 26,30 | 25,62 | 26,08 | 2.830.500 | | 2009-07-07 | 00:00:00 | 26,25 | 26,35 | 25,02 | 25,08 | 4.455.500 | | 2009-07-08 | 00:00:00 | 24,91 | 25,20 | 24,64 | 24,77 | 4.928.700 | | 2009-07-09 | 00:00:00 | 24,84 | 25,08 | 24,18 | 24,36 | 5.397.300 | | 2009-07-10 | 00:00:00 | 24,02 | 24,39 | 23,72 | 23,80 | 4.433.400 | | 2009-07-13 | 00:00:00 | 23,68 | 24,35 | 23,50 | 24,35 | 3.796.400 | | 2009-07-14 | 00:00:00 | 24,48 | 24,62 | 24,15 | 24,59 | 2.792.100 | | 2009-07-15 | 00:00:00 | 24,90 | 25,38 | 24,80 | 25,35 | 4.924.700 | | 2009-07-16 | 00:00:00 | 25,35 | 25,80 | 25,03 | 25,38 | 4.172.200 | | 2009-07-17 | 00:00:00 | 25,68 | 26,18 | 25,46 | 25,75 | 5.014.700 | | 2009-07-20 | 00:00:00 | 26,19 | 26,27 | 25,74 | 25,98 | 3.801.800 | | 2009-07-21 | 00:00:00 | 26,11 | 26,79 | 25,98 | 26,39 | 3.468.100 | | 2009-07-22 | 00:00:00 | 26,38 | 26,49 | 26,01 | 26,14 | 3.869.200 | | 2009-07-23 | 00:00:00 | 26,30 | 26,83 | 25,93 | 26,65 | 4.835.200 | | 2009-07-24 | 00:00:00 | 26,54 | 26,80 | 26,14 | 26,30 | 5.914.000 | | 2009-07-27 | 00:00:00 | 26,65 | 27,04 | 26,47 | 26,63 | 4.428.400 | | 2009-07-28 | 00:00:00 | 26,60 | 27,24 | 26,59 | 26,74 | 4.700.200 | | 2009-07-29 | 00:00:00 | 26,66 | 27,59 | 26,24 | 26,88 | 5.269.100 | | 2009-07-30 | 00:00:00 | 27,16 | 27,84 | 26,88 | 27,50 | 4.314.400 | | 2009-07-31 | 00:00:00 | 27,51 | 27,58 | 26,72 | 26,81 | 7.095.100 | | 2009-08-03 | 00:00:00 | 26,81 | 27,40 | 26,66 | 27,01 | 4.186.700 | | 2009-08-04 | 00:00:00 | 26,97 | 27,40 | 26,85 | 27,19 | 2.963.100 | | 2009-08-05 | 00:00:00 | 27,20 | 27,23 | 26,41 | 26,50 | 3.311.000 | | 2009-08-06 | 00:00:00 | 26,85 | 26,86 | 26,22 | 26,34 | 3.260.300 | | 2009-08-07 | 00:00:00 | 26,34 | 27,58 | 26,26 | 27,49 | 5.593.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
