(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-27 | 00:00:00 | 24,95 | 25,67 | 24,76 | 25,57 | 6.093.800 | | 2010-05-28 | 00:00:00 | 25,65 | 25,88 | 25,47 | 25,58 | 5.133.500 | | 2010-05-31 | 00:00:00 | 25,57 | 25,66 | 25,22 | 25,26 | 3.326.300 | | 2010-06-01 | 00:00:00 | 25,03 | 25,62 | 24,68 | 25,48 | 5.696.600 | | 2010-06-02 | 00:00:00 | 25,20 | 25,50 | 24,75 | 25,43 | 4.780.200 | | 2010-06-03 | 00:00:00 | 25,91 | 26,11 | 25,66 | 25,90 | 4.211.800 | | 2010-06-04 | 00:00:00 | 26,10 | 26,12 | 24,95 | 25,07 | 6.404.700 | | 2010-06-07 | 00:00:00 | 24,53 | 24,84 | 24,33 | 24,56 | 5.867.700 | | 2010-06-08 | 00:00:00 | 24,73 | 24,88 | 24,10 | 24,43 | 7.250.100 | | 2010-06-09 | 00:00:00 | 24,49 | 24,55 | 23,94 | 24,55 | 6.615.600 | | 2010-06-10 | 00:00:00 | 24,12 | 24,77 | 24,12 | 24,75 | 5.407.500 | | 2010-06-11 | 00:00:00 | 24,66 | 24,85 | 24,46 | 24,81 | 5.155.100 | | 2010-06-14 | 00:00:00 | 25,00 | 25,33 | 24,98 | 25,28 | 4.290.200 | | 2010-06-15 | 00:00:00 | 24,99 | 25,61 | 24,93 | 25,47 | 5.141.000 | | 2010-06-16 | 00:00:00 | 25,51 | 26,00 | 25,43 | 25,94 | 5.424.200 | | 2010-06-17 | 00:00:00 | 25,83 | 26,16 | 25,75 | 26,00 | 4.987.200 | | 2010-06-18 | 00:00:00 | 25,72 | 25,99 | 25,61 | 25,84 | 6.742.300 | | 2010-06-21 | 00:00:00 | 26,17 | 26,39 | 26,10 | 26,30 | 3.846.100 | | 2010-06-22 | 00:00:00 | 26,06 | 26,23 | 25,83 | 26,11 | 3.461.400 | | 2010-06-23 | 00:00:00 | 25,89 | 26,06 | 25,47 | 25,60 | 3.451.000 | | 2010-06-24 | 00:00:00 | 25,52 | 25,64 | 24,92 | 25,00 | 5.855.100 | | 2010-06-25 | 00:00:00 | 24,91 | 25,15 | 24,22 | 24,38 | 6.766.600 | | 2010-06-28 | 00:00:00 | 24,29 | 24,47 | 24,03 | 24,47 | 4.219.800 | | 2010-06-29 | 00:00:00 | 24,16 | 24,23 | 23,47 | 23,53 | 6.853.700 | | 2010-06-30 | 00:00:00 | 23,52 | 23,66 | 23,22 | 23,50 | 5.162.800 | | 2010-07-01 | 00:00:00 | 22,97 | 23,11 | 22,64 | 22,80 | 6.388.100 | | 2010-07-02 | 00:00:00 | 22,84 | 23,49 | 22,64 | 23,27 | 5.906.500 | | 2010-07-05 | 00:00:00 | 23,08 | 23,28 | 23,02 | 23,06 | 3.253.300 | | 2010-07-06 | 00:00:00 | 23,14 | 24,03 | 23,13 | 23,86 | 4.948.300 | | 2010-07-07 | 00:00:00 | 23,60 | 24,59 | 23,45 | 24,59 | 5.534.600 | | 2010-07-08 | 00:00:00 | 24,64 | 24,89 | 24,42 | 24,86 | 4.311.800 | | 2010-07-09 | 00:00:00 | 25,00 | 25,17 | 24,90 | 24,97 | 3.595.300 | | 2010-07-12 | 00:00:00 | 24,92 | 25,24 | 24,86 | 25,09 | 2.315.700 | | 2010-07-13 | 00:00:00 | 25,06 | 25,59 | 25,05 | 25,59 | 3.116.100 | | 2010-07-14 | 00:00:00 | 25,70 | 25,70 | 25,35 | 25,58 | 3.039.300 | | 2010-07-15 | 00:00:00 | 25,56 | 25,80 | 25,27 | 25,33 | 3.516.100 | | 2010-07-16 | 00:00:00 | 25,39 | 25,41 | 24,27 | 24,32 | 8.316.500 | | 2010-07-19 | 00:00:00 | 24,19 | 24,77 | 24,19 | 24,50 | 5.590.800 | | 2010-07-20 | 00:00:00 | 24,75 | 24,81 | 23,96 | 24,32 | 4.933.600 | | 2010-07-21 | 00:00:00 | 24,47 | 24,92 | 24,28 | 24,32 | 3.709.000 | | 2010-07-22 | 00:00:00 | 24,12 | 25,36 | 24,12 | 25,26 | 5.529.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
