(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-07-22 | 00:00:00 | 24,12 | 25,36 | 24,12 | 25,26 | 5.529.800 | 2010-07-23 | 00:00:00 | 25,19 | 25,45 | 25,09 | 25,31 | 2.619.800 | 2010-07-26 | 00:00:00 | 25,50 | 25,50 | 25,00 | 25,33 | 2.668.600 | 2010-07-27 | 00:00:00 | 25,40 | 25,75 | 25,33 | 25,52 | 3.649.400 | 2010-07-28 | 00:00:00 | 25,60 | 25,75 | 25,46 | 25,63 | 2.416.700 | 2010-07-29 | 00:00:00 | 25,75 | 26,44 | 25,64 | 25,93 | 6.533.600 | 2010-07-30 | 00:00:00 | 25,82 | 25,86 | 25,17 | 25,49 | 4.520.600 | 2010-08-02 | 00:00:00 | 25,64 | 26,29 | 25,60 | 26,24 | 4.800.200 | 2010-08-03 | 00:00:00 | 26,25 | 26,42 | 26,06 | 26,30 | 3.321.400 | 2010-08-04 | 00:00:00 | 26,18 | 26,50 | 26,18 | 26,44 | 4.929.700 | 2010-08-05 | 00:00:00 | 26,49 | 26,96 | 26,41 | 26,68 | 4.200.300 | 2010-08-06 | 00:00:00 | 26,83 | 26,83 | 25,97 | 26,19 | 4.662.800 | 2010-08-09 | 00:00:00 | 26,60 | 26,80 | 26,45 | 26,79 | 3.249.700 | 2010-08-10 | 00:00:00 | 27,48 | 27,49 | 26,05 | 26,37 | 5.374.100 | 2010-08-11 | 00:00:00 | 26,20 | 26,25 | 25,61 | 25,62 | 4.065.800 | 2010-08-12 | 00:00:00 | 25,49 | 26,08 | 25,45 | 25,98 | 3.358.100 | 2010-08-13 | 00:00:00 | 26,06 | 26,10 | 25,50 | 25,75 | 2.811.100 | 2010-08-16 | 00:00:00 | 25,85 | 25,86 | 25,28 | 25,36 | 3.155.300 | 2010-08-17 | 00:00:00 | 25,58 | 25,97 | 25,53 | 25,97 | 3.357.900 | 2010-08-18 | 00:00:00 | 25,97 | 26,12 | 25,74 | 25,92 | 2.479.000 | 2010-08-19 | 00:00:00 | 25,97 | 26,15 | 25,17 | 25,30 | 4.041.500 | 2010-08-20 | 00:00:00 | 25,25 | 25,59 | 24,97 | 24,97 | 4.303.800 | 2010-08-23 | 00:00:00 | 25,08 | 25,18 | 24,86 | 25,02 | 2.817.300 | 2010-08-24 | 00:00:00 | 24,81 | 24,93 | 24,41 | 24,51 | 4.695.000 | 2010-08-25 | 00:00:00 | 24,51 | 24,64 | 24,10 | 24,30 | 4.918.800 | 2010-08-26 | 00:00:00 | 24,46 | 24,52 | 24,13 | 24,34 | 2.742.800 | 2010-08-27 | 00:00:00 | 24,25 | 24,72 | 24,17 | 24,65 | 3.218.200 | 2010-08-30 | 00:00:00 | 24,69 | 25,08 | 24,65 | 24,84 | 1.949.900 | 2010-08-31 | 00:00:00 | 24,50 | 24,67 | 24,24 | 24,43 | 4.854.900 | 2010-09-01 | 00:00:00 | 24,41 | 25,48 | 24,23 | 25,43 | 5.000.300 | 2010-09-02 | 00:00:00 | 25,25 | 25,67 | 25,17 | 25,54 | 3.219.800 | 2010-09-03 | 00:00:00 | 25,64 | 26,44 | 25,64 | 25,95 | 5.554.800 | 2010-09-06 | 00:00:00 | 26,15 | 26,49 | 26,09 | 26,29 | 3.151.200 | 2010-09-07 | 00:00:00 | 26,25 | 26,50 | 26,10 | 26,28 | 3.540.700 | 2010-09-08 | 00:00:00 | 26,28 | 26,84 | 26,18 | 26,66 | 4.064.800 | 2010-09-09 | 00:00:00 | 26,56 | 27,00 | 26,32 | 26,93 | 3.342.900 | 2010-09-10 | 00:00:00 | 26,75 | 26,89 | 26,59 | 26,61 | 3.283.200 | 2010-09-13 | 00:00:00 | 26,83 | 26,97 | 26,62 | 26,76 | 2.772.200 | 2010-09-14 | 00:00:00 | 26,80 | 26,80 | 25,97 | 26,43 | 5.014.000 | 2010-09-15 | 00:00:00 | 26,49 | 26,56 | 26,00 | 26,06 | 3.294.400 | 2010-09-16 | 00:00:00 | 26,06 | 26,09 | 25,77 | 25,89 | 3.229.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|