(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-04 | 00:00:00 | 19,00 | 19,03 | 18,51 | 18,60 | 7.162.200 | | 2012-04-05 | 00:00:00 | 18,59 | 18,67 | 18,18 | 18,60 | 5.485.100 | | 2012-04-10 | 00:00:00 | 18,12 | 18,62 | 18,11 | 18,22 | 5.778.900 | | 2012-04-11 | 00:00:00 | 18,10 | 18,65 | 18,10 | 18,43 | 4.359.100 | | 2012-04-12 | 00:00:00 | 18,25 | 18,40 | 18,00 | 18,36 | 5.063.800 | | 2012-04-13 | 00:00:00 | 18,18 | 18,25 | 17,78 | 17,96 | 6.018.900 | | 2012-04-16 | 00:00:00 | 17,89 | 18,91 | 17,87 | 18,48 | 9.203.100 | | 2012-04-17 | 00:00:00 | 18,50 | 19,19 | 18,46 | 19,06 | 7.138.200 | | 2012-04-18 | 00:00:00 | 18,81 | 19,09 | 18,64 | 18,82 | 5.456.200 | | 2012-04-19 | 00:00:00 | 18,68 | 19,00 | 18,49 | 18,55 | 6.682.800 | | 2012-04-20 | 00:00:00 | 18,45 | 18,88 | 18,34 | 18,68 | 6.040.100 | | 2012-04-23 | 00:00:00 | 18,37 | 18,43 | 18,03 | 18,18 | 7.185.500 | | 2012-04-24 | 00:00:00 | 18,17 | 18,33 | 18,14 | 18,25 | 6.092.300 | | 2012-04-25 | 00:00:00 | 17,62 | 18,12 | 17,60 | 17,77 | 7.120.400 | | 2012-04-26 | 00:00:00 | 17,81 | 17,86 | 17,58 | 17,67 | 4.700.600 | | 2012-04-27 | 00:00:00 | 17,51 | 17,92 | 17,25 | 17,72 | 5.894.000 | | 2012-04-30 | 00:00:00 | 17,73 | 17,80 | 17,31 | 17,39 | 5.355.800 | | 2012-05-02 | 00:00:00 | 17,67 | 17,67 | 17,17 | 17,33 | 5.940.400 | | 2012-05-03 | 00:00:00 | 17,30 | 17,57 | 17,03 | 17,15 | 4.741.900 | | 2012-05-04 | 00:00:00 | 17,06 | 17,38 | 16,93 | 17,09 | 5.209.800 | | 2012-05-07 | 00:00:00 | 16,97 | 17,36 | 16,81 | 17,26 | 4.601.100 | | 2012-05-08 | 00:00:00 | 17,22 | 17,40 | 16,98 | 17,11 | 3.831.000 | | 2012-05-09 | 00:00:00 | 17,15 | 17,20 | 16,64 | 16,85 | 6.703.100 | | 2012-05-10 | 00:00:00 | 17,09 | 17,15 | 16,83 | 17,01 | 5.849.800 | | 2012-05-11 | 00:00:00 | 16,97 | 17,00 | 16,64 | 17,00 | 6.017.100 | | 2012-05-14 | 00:00:00 | 16,77 | 16,83 | 16,43 | 16,66 | 4.804.800 | | 2012-05-16 | 00:00:00 | 15,94 | 16,30 | 15,81 | 16,17 | 7.978.700 | | 2012-05-17 | 00:00:00 | 16,17 | 16,24 | 15,86 | 16,02 | 3.723.400 | | 2012-05-18 | 00:00:00 | 15,81 | 16,49 | 15,76 | 16,24 | 6.675.500 | | 2012-05-21 | 00:00:00 | 16,24 | 16,44 | 15,98 | 16,20 | 4.359.200 | | 2012-05-22 | 00:00:00 | 16,24 | 16,57 | 16,14 | 16,48 | 5.023.700 | | 2012-05-23 | 00:00:00 | 16,31 | 16,34 | 15,91 | 16,07 | 5.089.600 | | 2012-05-24 | 00:00:00 | 16,27 | 16,56 | 15,99 | 16,43 | 4.702.700 | | 2012-05-25 | 00:00:00 | 16,50 | 16,70 | 16,27 | 16,44 | 3.482.200 | | 2012-05-28 | 00:00:00 | 16,61 | 16,67 | 16,12 | 16,24 | 2.664.700 | | 2012-05-29 | 00:00:00 | 16,35 | 16,41 | 16,03 | 16,20 | 3.788.700 | | 2012-05-30 | 00:00:00 | 16,02 | 16,32 | 15,88 | 16,01 | 6.190.500 | | 2012-05-31 | 00:00:00 | 16,03 | 16,20 | 15,80 | 15,98 | 4.753.300 | | 2012-06-01 | 00:00:00 | 15,90 | 16,09 | 15,61 | 15,95 | 8.482.900 | | 2012-06-05 | 00:00:00 | 16,08 | 16,14 | 15,88 | 16,03 | 3.234.300 | | 2012-06-06 | 00:00:00 | 16,18 | 16,44 | 16,02 | 16,38 | 5.225.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
