(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 | | 2012-02-07 | 00:00:00 | 21,37 | 21,52 | 21,08 | 21,35 | 3.143.400 | | 2012-02-08 | 00:00:00 | 21,45 | 21,51 | 21,30 | 21,32 | 4.288.700 | | 2012-02-09 | 00:00:00 | 20,75 | 21,10 | 19,97 | 20,30 | 12.962.700 | | 2012-02-10 | 00:00:00 | 20,00 | 20,00 | 19,45 | 19,55 | 8.461.800 | | 2012-02-13 | 00:00:00 | 19,76 | 19,85 | 19,40 | 19,43 | 3.819.800 | | 2012-02-14 | 00:00:00 | 19,35 | 19,69 | 19,06 | 19,40 | 5.435.900 | | 2012-02-15 | 00:00:00 | 19,52 | 19,58 | 19,32 | 19,42 | 3.051.600 | | 2012-02-16 | 00:00:00 | 19,28 | 19,58 | 19,10 | 19,55 | 4.544.300 | | 2012-02-17 | 00:00:00 | 19,68 | 19,95 | 19,68 | 19,78 | 5.300.200 | | 2012-02-20 | 00:00:00 | 19,87 | 19,92 | 19,60 | 19,87 | 3.519.500 | | 2012-02-21 | 00:00:00 | 19,92 | 19,92 | 19,57 | 19,82 | 3.195.200 | | 2012-02-22 | 00:00:00 | 19,58 | 19,68 | 19,49 | 19,62 | 4.858.100 | | 2012-02-23 | 00:00:00 | 19,60 | 19,74 | 19,41 | 19,57 | 4.120.900 | | 2012-02-24 | 00:00:00 | 19,66 | 19,80 | 19,49 | 19,67 | 3.687.300 | | 2012-02-27 | 00:00:00 | 19,58 | 19,77 | 19,41 | 19,68 | 2.482.500 | | 2012-02-28 | 00:00:00 | 19,79 | 19,86 | 19,49 | 19,68 | 3.707.300 | | 2012-02-29 | 00:00:00 | 19,77 | 19,89 | 19,44 | 19,47 | 5.502.300 | | 2012-03-01 | 00:00:00 | 19,47 | 19,82 | 19,41 | 19,75 | 4.337.400 | | 2012-03-02 | 00:00:00 | 19,86 | 19,86 | 19,59 | 19,60 | 3.977.800 | | 2012-03-05 | 00:00:00 | 19,53 | 19,75 | 19,38 | 19,73 | 4.856.700 | | 2012-03-06 | 00:00:00 | 19,58 | 19,78 | 19,32 | 19,32 | 5.806.900 | | 2012-03-07 | 00:00:00 | 19,47 | 19,52 | 19,27 | 19,47 | 4.258.200 | | 2012-03-08 | 00:00:00 | 19,50 | 19,88 | 19,30 | 19,82 | 5.077.700 | | 2012-03-09 | 00:00:00 | 19,88 | 19,91 | 19,50 | 19,73 | 4.288.400 | | 2012-03-12 | 00:00:00 | 19,51 | 19,60 | 19,30 | 19,50 | 5.863.700 | | 2012-03-13 | 00:00:00 | 19,65 | 19,90 | 19,56 | 19,86 | 4.605.200 | | 2012-03-14 | 00:00:00 | 19,98 | 20,22 | 19,88 | 20,00 | 5.227.000 | | 2012-03-15 | 00:00:00 | 19,99 | 20,11 | 19,82 | 20,06 | 4.633.700 | | 2012-03-16 | 00:00:00 | 20,18 | 20,21 | 19,93 | 20,00 | 6.597.600 | | 2012-03-19 | 00:00:00 | 19,93 | 20,01 | 19,80 | 19,97 | 4.194.800 | | 2012-03-20 | 00:00:00 | 19,86 | 20,07 | 19,83 | 19,91 | 2.900.400 | | 2012-03-21 | 00:00:00 | 19,99 | 20,05 | 19,81 | 19,90 | 3.444.500 | | 2012-03-23 | 00:00:00 | 19,67 | 19,68 | 19,37 | 19,53 | 3.210.000 | | 2012-03-26 | 00:00:00 | 19,69 | 19,81 | 19,42 | 19,67 | 3.078.900 | | 2012-03-27 | 00:00:00 | 19,75 | 19,99 | 19,50 | 19,60 | 4.892.700 | | 2012-03-28 | 00:00:00 | 19,53 | 19,74 | 19,38 | 19,44 | 3.733.400 | | 2012-03-29 | 00:00:00 | 19,37 | 19,52 | 19,05 | 19,16 | 7.253.100 | | 2012-03-30 | 00:00:00 | 19,20 | 19,51 | 19,11 | 19,37 | 4.718.800 | | 2012-04-02 | 00:00:00 | 19,40 | 19,58 | 19,15 | 19,58 | 4.637.900 | | 2012-04-03 | 00:00:00 | 19,47 | 19,52 | 19,03 | 19,05 | 5.973.900 | | 2012-04-04 | 00:00:00 | 19,00 | 19,03 | 18,51 | 18,60 | 7.162.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
