(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-07 | 00:00:00 | 26,34 | 27,58 | 26,26 | 27,49 | 5.593.900 | | 2009-08-10 | 00:00:00 | 27,30 | 27,41 | 27,10 | 27,31 | 2.613.800 | | 2009-08-11 | 00:00:00 | 27,40 | 27,60 | 26,87 | 26,98 | 2.852.700 | | 2009-08-12 | 00:00:00 | 27,08 | 28,14 | 27,00 | 28,13 | 4.751.400 | | 2009-08-13 | 00:00:00 | 28,06 | 28,48 | 28,01 | 28,03 | 3.851.000 | | 2009-08-14 | 00:00:00 | 28,10 | 28,18 | 27,24 | 27,25 | 4.085.400 | | 2009-08-17 | 00:00:00 | 27,25 | 27,25 | 26,55 | 26,72 | 3.959.700 | | 2009-08-18 | 00:00:00 | 27,01 | 27,26 | 26,87 | 27,25 | 2.471.400 | | 2009-08-19 | 00:00:00 | 27,17 | 28,13 | 26,96 | 27,94 | 4.456.900 | | 2009-08-20 | 00:00:00 | 28,32 | 28,48 | 28,11 | 28,23 | 3.731.600 | | 2009-08-21 | 00:00:00 | 28,15 | 29,61 | 28,12 | 29,50 | 8.246.700 | | 2009-08-24 | 00:00:00 | 29,59 | 29,98 | 29,38 | 29,76 | 4.236.300 | | 2009-08-25 | 00:00:00 | 29,65 | 29,98 | 29,32 | 29,75 | 4.055.700 | | 2009-08-26 | 00:00:00 | 29,87 | 29,87 | 29,02 | 29,25 | 5.100.000 | | 2009-08-27 | 00:00:00 | 29,52 | 30,61 | 29,35 | 29,84 | 5.948.200 | | 2009-08-28 | 00:00:00 | 29,96 | 30,25 | 29,49 | 29,59 | 4.141.100 | | 2009-08-31 | 00:00:00 | 29,58 | 29,82 | 29,24 | 29,39 | 3.787.600 | | 2009-09-01 | 00:00:00 | 29,61 | 29,69 | 28,81 | 28,86 | 4.885.500 | | 2009-09-02 | 00:00:00 | 28,86 | 29,43 | 28,61 | 29,26 | 5.389.600 | | 2009-09-03 | 00:00:00 | 29,55 | 29,56 | 29,03 | 29,05 | 3.848.800 | | 2009-09-04 | 00:00:00 | 29,31 | 29,83 | 29,00 | 29,75 | 4.370.400 | | 2009-09-07 | 00:00:00 | 29,95 | 29,98 | 29,61 | 29,90 | 2.833.700 | | 2009-09-08 | 00:00:00 | 29,95 | 29,96 | 29,50 | 29,70 | 4.089.900 | | 2009-09-09 | 00:00:00 | 29,63 | 30,52 | 29,47 | 30,52 | 4.440.500 | | 2009-09-10 | 00:00:00 | 30,60 | 30,78 | 30,33 | 30,43 | 3.612.500 | | 2009-09-11 | 00:00:00 | 30,65 | 30,70 | 30,07 | 30,34 | 3.294.300 | | 2009-09-14 | 00:00:00 | 30,10 | 30,77 | 29,78 | 30,77 | 3.409.500 | | 2009-09-15 | 00:00:00 | 30,95 | 31,29 | 30,61 | 31,02 | 5.143.200 | | 2009-09-16 | 00:00:00 | 31,15 | 31,30 | 30,87 | 31,06 | 4.262.500 | | 2009-09-17 | 00:00:00 | 31,16 | 31,18 | 30,52 | 30,70 | 5.218.500 | | 2009-09-18 | 00:00:00 | 30,69 | 31,14 | 30,59 | 30,62 | 10.894.800 | | 2009-09-21 | 00:00:00 | 30,99 | 31,30 | 30,48 | 31,26 | 4.517.000 | | 2009-09-22 | 00:00:00 | 31,34 | 31,34 | 30,74 | 30,86 | 3.565.900 | | 2009-09-23 | 00:00:00 | 30,94 | 31,12 | 30,20 | 30,22 | 4.758.100 | | 2009-09-24 | 00:00:00 | 30,15 | 30,58 | 29,70 | 29,83 | 5.259.500 | | 2009-09-25 | 00:00:00 | 29,75 | 29,93 | 29,56 | 29,60 | 2.396.000 | | 2009-09-28 | 00:00:00 | 29,55 | 30,57 | 29,51 | 30,57 | 3.163.300 | | 2009-09-29 | 00:00:00 | 30,65 | 30,65 | 30,14 | 30,22 | 4.007.300 | | 2009-09-30 | 00:00:00 | 30,24 | 30,78 | 29,89 | 30,34 | 4.353.400 | | 2009-10-01 | 00:00:00 | 30,49 | 30,58 | 29,56 | 29,60 | 3.267.600 | | 2009-10-02 | 00:00:00 | 29,90 | 29,98 | 29,33 | 29,38 | 3.930.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
