(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-06 | 00:00:00 | 16,18 | 16,44 | 16,02 | 16,38 | 5.225.100 | | 2012-06-07 | 00:00:00 | 16,42 | 16,56 | 16,08 | 16,15 | 5.409.900 | | 2012-06-08 | 00:00:00 | 16,02 | 16,44 | 15,96 | 16,32 | 5.014.900 | | 2012-06-11 | 00:00:00 | 16,50 | 16,71 | 16,26 | 16,30 | 5.650.200 | | 2012-06-12 | 00:00:00 | 16,35 | 16,66 | 16,31 | 16,52 | 5.696.900 | | 2012-06-13 | 00:00:00 | 16,63 | 16,84 | 16,55 | 16,62 | 5.118.300 | | 2012-06-14 | 00:00:00 | 16,62 | 16,81 | 16,49 | 16,77 | 4.402.100 | | 2012-06-15 | 00:00:00 | 16,85 | 17,21 | 16,85 | 17,10 | 12.928.000 | | 2012-06-18 | 00:00:00 | 17,21 | 17,38 | 16,73 | 16,83 | 5.094.700 | | 2012-06-19 | 00:00:00 | 16,89 | 17,02 | 16,55 | 16,99 | 5.060.100 | | 2012-06-20 | 00:00:00 | 17,05 | 17,37 | 16,96 | 17,30 | 4.824.100 | | 2012-06-21 | 00:00:00 | 17,33 | 17,73 | 17,31 | 17,48 | 8.698.400 | | 2012-06-22 | 00:00:00 | 17,30 | 17,81 | 17,27 | 17,67 | 5.146.800 | | 2012-06-25 | 00:00:00 | 17,50 | 17,62 | 17,30 | 17,58 | 6.100.600 | | 2012-06-26 | 00:00:00 | 17,81 | 17,97 | 17,70 | 17,80 | 4.819.100 | | 2012-06-27 | 00:00:00 | 17,90 | 18,25 | 17,88 | 18,19 | 5.868.400 | | 2012-06-28 | 00:00:00 | 18,19 | 18,34 | 18,00 | 18,25 | 3.692.600 | | 2012-06-29 | 00:00:00 | 18,67 | 18,83 | 18,32 | 18,75 | 7.678.200 | | 2012-07-02 | 00:00:00 | 18,58 | 18,94 | 18,58 | 18,84 | 5.636.600 | | 2012-07-03 | 00:00:00 | 18,88 | 19,16 | 18,52 | 18,69 | 7.491.900 | | 2012-07-04 | 00:00:00 | 18,75 | 18,81 | 18,55 | 18,55 | 4.821.600 | | 2012-07-05 | 00:00:00 | 18,47 | 18,57 | 18,15 | 18,32 | 5.800.000 | | 2012-07-06 | 00:00:00 | 18,30 | 18,38 | 18,09 | 18,09 | 3.253.100 | | 2012-07-09 | 00:00:00 | 18,08 | 18,19 | 17,83 | 18,00 | 4.687.500 | | 2012-07-10 | 00:00:00 | 17,81 | 18,09 | 17,66 | 17,81 | 7.186.200 | | 2012-07-11 | 00:00:00 | 17,73 | 18,16 | 17,67 | 18,03 | 4.167.700 | | 2012-07-12 | 00:00:00 | 17,68 | 18,01 | 17,53 | 17,68 | 4.995.800 | | 2012-07-13 | 00:00:00 | 17,73 | 18,08 | 17,47 | 17,99 | 2.956.800 | | 2012-07-16 | 00:00:00 | 17,97 | 18,02 | 17,77 | 17,98 | 1.988.700 | | 2012-07-17 | 00:00:00 | 18,00 | 18,16 | 17,87 | 17,94 | 3.279.400 | | 2012-07-18 | 00:00:00 | 17,96 | 18,17 | 17,85 | 18,12 | 4.343.200 | | 2012-07-19 | 00:00:00 | 18,15 | 18,27 | 17,96 | 18,22 | 3.805.300 | | 2012-07-20 | 00:00:00 | 18,20 | 18,20 | 17,44 | 17,56 | 7.606.100 | | 2012-07-23 | 00:00:00 | 17,39 | 17,43 | 17,00 | 17,15 | 4.124.000 | | 2012-07-24 | 00:00:00 | 17,17 | 17,23 | 16,68 | 16,77 | 4.885.500 | | 2012-07-25 | 00:00:00 | 16,67 | 16,99 | 16,64 | 16,73 | 2.833.700 | | 2012-07-26 | 00:00:00 | 16,80 | 17,47 | 16,55 | 17,44 | 7.118.600 | | 2012-07-27 | 00:00:00 | 17,51 | 17,99 | 17,30 | 17,96 | 5.448.300 | | 2012-07-31 | 00:00:00 | 17,77 | 18,40 | 17,75 | 18,26 | 2.479.800 | | 2012-08-01 | 00:00:00 | 18,20 | 18,42 | 18,09 | 18,29 | 2.584.200 | | 2012-08-02 | 00:00:00 | 18,18 | 19,02 | 18,12 | 18,21 | 9.223.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
