(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 | | 2011-12-12 | 00:00:00 | 21,36 | 21,45 | 20,70 | 20,70 | 4.160.000 | | 2011-12-13 | 00:00:00 | 20,72 | 20,80 | 20,11 | 20,34 | 3.924.900 | | 2011-12-14 | 00:00:00 | 20,17 | 20,39 | 19,59 | 19,62 | 4.917.200 | | 2011-12-15 | 00:00:00 | 19,74 | 20,18 | 19,61 | 20,05 | 3.969.400 | | 2011-12-16 | 00:00:00 | 20,11 | 20,24 | 19,72 | 19,73 | 9.187.500 | | 2011-12-19 | 00:00:00 | 19,55 | 19,98 | 19,45 | 19,52 | 2.830.300 | | 2011-12-20 | 00:00:00 | 19,55 | 20,23 | 19,46 | 20,23 | 3.935.500 | | 2011-12-21 | 00:00:00 | 20,34 | 20,62 | 19,58 | 19,71 | 4.201.700 | | 2011-12-22 | 00:00:00 | 19,84 | 20,25 | 19,81 | 20,19 | 2.916.900 | | 2011-12-23 | 00:00:00 | 20,38 | 20,60 | 20,36 | 20,48 | 1.549.500 | | 2011-12-27 | 00:00:00 | 20,50 | 20,90 | 20,49 | 20,53 | 1.268.300 | | 2011-12-28 | 00:00:00 | 20,64 | 20,88 | 20,19 | 20,19 | 1.722.100 | | 2011-12-29 | 00:00:00 | 20,32 | 20,87 | 20,23 | 20,86 | 2.872.400 | | 2011-12-30 | 00:00:00 | 20,99 | 21,12 | 20,47 | 21,12 | 2.831.500 | | 2012-01-02 | 00:00:00 | 21,17 | 21,79 | 21,06 | 21,79 | 2.852.400 | | 2012-01-03 | 00:00:00 | 21,84 | 21,85 | 21,16 | 21,73 | 3.499.800 | | 2012-01-04 | 00:00:00 | 21,67 | 21,71 | 21,21 | 21,28 | 2.388.800 | | 2012-01-05 | 00:00:00 | 21,33 | 21,42 | 20,58 | 20,78 | 3.330.400 | | 2012-01-06 | 00:00:00 | 20,92 | 21,29 | 20,57 | 20,67 | 2.549.100 | | 2012-01-09 | 00:00:00 | 20,72 | 20,94 | 20,42 | 20,53 | 2.348.000 | | 2012-01-10 | 00:00:00 | 20,76 | 21,51 | 20,73 | 21,36 | 4.340.500 | | 2012-01-11 | 00:00:00 | 21,25 | 21,50 | 21,02 | 21,25 | 3.220.600 | | 2012-01-12 | 00:00:00 | 21,30 | 21,69 | 21,10 | 21,23 | 3.423.200 | | 2012-01-13 | 00:00:00 | 21,33 | 21,48 | 20,62 | 20,90 | 3.689.600 | | 2012-01-16 | 00:00:00 | 20,70 | 21,05 | 20,63 | 21,05 | 2.257.200 | | 2012-01-17 | 00:00:00 | 21,36 | 21,74 | 21,15 | 21,54 | 3.915.800 | | 2012-01-18 | 00:00:00 | 21,58 | 21,72 | 21,00 | 21,03 | 4.491.200 | | 2012-01-19 | 00:00:00 | 21,33 | 21,40 | 20,90 | 21,40 | 3.813.900 | | 2012-01-20 | 00:00:00 | 21,50 | 21,50 | 20,95 | 21,12 | 4.388.900 | | 2012-01-23 | 00:00:00 | 21,07 | 21,09 | 20,26 | 20,36 | 6.639.700 | | 2012-01-24 | 00:00:00 | 20,36 | 20,81 | 20,25 | 20,81 | 4.388.300 | | 2012-01-25 | 00:00:00 | 20,90 | 20,93 | 20,15 | 20,54 | 3.937.300 | | 2012-01-26 | 00:00:00 | 20,67 | 21,04 | 20,60 | 21,04 | 4.687.100 | | 2012-01-27 | 00:00:00 | 20,93 | 21,16 | 20,57 | 20,76 | 4.212.700 | | 2012-01-30 | 00:00:00 | 20,64 | 20,76 | 20,43 | 20,43 | 4.691.300 | | 2012-01-31 | 00:00:00 | 20,65 | 20,87 | 20,60 | 20,75 | 5.340.000 | | 2012-02-01 | 00:00:00 | 20,90 | 21,28 | 20,88 | 21,20 | 5.478.400 | | 2012-02-02 | 00:00:00 | 21,47 | 21,59 | 21,01 | 21,22 | 4.218.300 | | 2012-02-03 | 00:00:00 | 21,17 | 21,57 | 21,07 | 21,56 | 4.492.400 | | 2012-02-06 | 00:00:00 | 21,43 | 21,46 | 21,08 | 21,32 | 4.825.800 | | 2012-02-07 | 00:00:00 | 21,37 | 21,52 | 21,08 | 21,35 | 3.143.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
