(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-17 | 00:00:00 | 23,68 | 23,93 | 23,09 | 23,11 | 4.365.300 | | 2011-10-18 | 00:00:00 | 22,45 | 22,50 | 21,66 | 21,84 | 10.719.600 | | 2011-10-19 | 00:00:00 | 21,89 | 22,08 | 21,50 | 21,82 | 4.657.000 | | 2011-10-20 | 00:00:00 | 21,42 | 21,53 | 20,88 | 20,90 | 6.104.400 | | 2011-10-21 | 00:00:00 | 21,18 | 21,53 | 20,97 | 21,50 | 5.198.200 | | 2011-10-24 | 00:00:00 | 21,64 | 21,77 | 21,06 | 21,58 | 3.746.800 | | 2011-10-25 | 00:00:00 | 21,44 | 21,54 | 20,90 | 21,08 | 3.953.400 | | 2011-10-26 | 00:00:00 | 21,15 | 21,38 | 20,76 | 20,91 | 3.820.400 | | 2011-10-27 | 00:00:00 | 21,98 | 22,48 | 21,50 | 22,35 | 7.367.200 | | 2011-10-28 | 00:00:00 | 22,46 | 22,46 | 21,61 | 21,76 | 5.873.700 | | 2011-10-31 | 00:00:00 | 21,13 | 21,22 | 20,51 | 20,51 | 9.479.900 | | 2011-11-01 | 00:00:00 | 20,20 | 20,30 | 19,64 | 19,68 | 8.917.700 | | 2011-11-02 | 00:00:00 | 20,03 | 20,21 | 19,62 | 20,15 | 5.525.100 | | 2011-11-03 | 00:00:00 | 19,66 | 21,08 | 19,64 | 20,84 | 6.966.300 | | 2011-11-04 | 00:00:00 | 20,95 | 21,07 | 20,01 | 20,08 | 5.291.400 | | 2011-11-07 | 00:00:00 | 19,93 | 20,84 | 19,69 | 20,49 | 6.121.600 | | 2011-11-08 | 00:00:00 | 20,44 | 21,00 | 20,33 | 20,64 | 5.381.000 | | 2011-11-09 | 00:00:00 | 20,73 | 20,96 | 19,83 | 20,08 | 6.748.700 | | 2011-11-10 | 00:00:00 | 19,10 | 20,22 | 19,09 | 19,98 | 8.733.500 | | 2011-11-11 | 00:00:00 | 20,00 | 20,68 | 19,80 | 20,50 | 4.426.300 | | 2011-11-14 | 00:00:00 | 20,54 | 20,67 | 19,72 | 19,80 | 4.799.300 | | 2011-11-15 | 00:00:00 | 19,85 | 20,18 | 19,65 | 19,72 | 5.009.900 | | 2011-11-16 | 00:00:00 | 19,58 | 19,99 | 19,41 | 19,75 | 4.060.400 | | 2011-11-17 | 00:00:00 | 19,74 | 19,74 | 19,17 | 19,35 | 3.986.000 | | 2011-11-18 | 00:00:00 | 19,21 | 19,60 | 19,13 | 19,32 | 4.255.700 | | 2011-11-21 | 00:00:00 | 19,25 | 19,29 | 18,57 | 18,58 | 4.090.400 | | 2011-11-22 | 00:00:00 | 18,74 | 18,95 | 18,52 | 18,56 | 3.256.200 | | 2011-11-23 | 00:00:00 | 18,43 | 18,66 | 18,18 | 18,18 | 6.203.100 | | 2011-11-24 | 00:00:00 | 18,29 | 18,51 | 17,96 | 17,98 | 5.104.900 | | 2011-11-25 | 00:00:00 | 17,97 | 18,17 | 17,65 | 18,13 | 3.642.900 | | 2011-11-28 | 00:00:00 | 18,39 | 19,53 | 18,30 | 19,53 | 7.376.900 | | 2011-11-29 | 00:00:00 | 19,39 | 19,81 | 19,22 | 19,64 | 4.153.900 | | 2011-11-30 | 00:00:00 | 19,44 | 20,90 | 19,35 | 20,78 | 8.647.300 | | 2011-12-01 | 00:00:00 | 20,70 | 21,17 | 20,56 | 20,88 | 4.734.100 | | 2011-12-02 | 00:00:00 | 21,08 | 21,39 | 20,79 | 20,92 | 3.875.500 | | 2011-12-05 | 00:00:00 | 21,17 | 21,58 | 21,05 | 21,39 | 4.588.800 | | 2011-12-06 | 00:00:00 | 21,08 | 21,18 | 20,87 | 20,98 | 4.285.700 | | 2011-12-07 | 00:00:00 | 21,24 | 21,52 | 20,66 | 20,89 | 4.018.200 | | 2011-12-08 | 00:00:00 | 21,07 | 21,27 | 20,28 | 20,35 | 4.612.800 | | 2011-12-09 | 00:00:00 | 20,33 | 21,36 | 20,31 | 21,34 | 5.353.400 | | 2011-12-12 | 00:00:00 | 21,36 | 21,45 | 20,70 | 20,70 | 4.160.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
