(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-02 | 00:00:00 | 18,18 | 19,02 | 18,12 | 18,21 | 9.223.000 | | 2012-08-03 | 00:00:00 | 18,48 | 19,20 | 18,25 | 19,18 | 5.324.000 | | 2012-08-06 | 00:00:00 | 19,11 | 19,56 | 18,92 | 19,48 | 3.430.900 | | 2012-08-07 | 00:00:00 | 19,40 | 19,84 | 19,28 | 19,74 | 6.643.800 | | 2012-08-08 | 00:00:00 | 19,57 | 19,84 | 19,56 | 19,70 | 3.790.100 | | 2012-08-09 | 00:00:00 | 19,69 | 19,72 | 19,17 | 19,42 | 5.807.600 | | 2012-08-10 | 00:00:00 | 19,32 | 19,38 | 19,05 | 19,31 | 2.969.800 | | 2012-08-14 | 00:00:00 | 19,36 | 19,65 | 19,36 | 19,59 | 2.521.100 | | 2012-08-15 | 00:00:00 | 19,58 | 19,84 | 19,49 | 19,73 | 2.526.600 | | 2012-08-16 | 00:00:00 | 19,78 | 19,97 | 19,68 | 19,95 | 3.139.100 | | 2012-08-17 | 00:00:00 | 20,00 | 20,08 | 19,80 | 20,04 | 4.871.100 | | 2012-08-20 | 00:00:00 | 20,01 | 20,29 | 19,96 | 20,17 | 3.248.300 | | 2012-08-21 | 00:00:00 | 20,19 | 20,35 | 20,12 | 20,23 | 2.644.200 | | 2012-08-22 | 00:00:00 | 19,99 | 20,10 | 19,79 | 19,84 | 4.007.000 | | 2012-08-23 | 00:00:00 | 19,92 | 20,00 | 19,36 | 19,63 | 3.547.600 | | 2012-08-24 | 00:00:00 | 19,63 | 19,85 | 19,53 | 19,76 | 3.464.400 | | 2012-08-27 | 00:00:00 | 19,72 | 19,99 | 19,60 | 19,99 | 2.282.200 | | 2012-08-28 | 00:00:00 | 19,73 | 19,98 | 19,70 | 19,76 | 2.452.300 | | 2012-08-29 | 00:00:00 | 19,26 | 19,66 | 19,24 | 19,50 | 4.888.100 | | 2012-08-30 | 00:00:00 | 19,31 | 19,58 | 19,25 | 19,30 | 3.277.900 | | 2012-08-31 | 00:00:00 | 19,10 | 19,59 | 19,10 | 19,58 | 5.727.800 | | 2012-09-03 | 00:00:00 | 19,31 | 19,68 | 19,31 | 19,68 | 2.729.300 | | 2012-09-04 | 00:00:00 | 19,62 | 19,75 | 19,46 | 19,46 | 3.299.700 | | 2012-09-05 | 00:00:00 | 19,45 | 19,63 | 19,26 | 19,43 | 3.953.200 | | 2012-09-06 | 00:00:00 | 19,28 | 19,44 | 19,07 | 19,28 | 8.653.700 | | 2012-09-07 | 00:00:00 | 19,09 | 19,58 | 19,07 | 19,44 | 6.785.000 | | 2012-09-10 | 00:00:00 | 19,20 | 19,57 | 19,20 | 19,50 | 4.272.400 | | 2012-09-11 | 00:00:00 | 19,40 | 19,77 | 19,40 | 19,75 | 5.704.200 | | 2012-09-12 | 00:00:00 | 19,85 | 20,00 | 19,69 | 19,88 | 6.286.300 | | 2012-09-13 | 00:00:00 | 19,88 | 19,89 | 19,45 | 19,62 | 7.008.600 | | 2012-09-14 | 00:00:00 | 19,77 | 19,98 | 19,70 | 19,89 | 5.978.400 | | 2012-09-17 | 00:00:00 | 19,70 | 20,09 | 19,64 | 20,00 | 5.597.800 | | 2012-09-18 | 00:00:00 | 19,90 | 19,91 | 19,53 | 19,69 | 5.658.900 | | 2012-09-19 | 00:00:00 | 19,72 | 19,80 | 19,45 | 19,65 | 5.448.800 | | 2012-09-20 | 00:00:00 | 19,52 | 19,55 | 19,30 | 19,39 | 4.860.000 | | 2012-09-21 | 00:00:00 | 19,50 | 19,60 | 19,17 | 19,50 | 10.544.200 | | 2012-09-24 | 00:00:00 | 19,42 | 19,58 | 19,32 | 19,47 | 3.890.800 | | 2012-09-25 | 00:00:00 | 18,58 | 18,64 | 18,17 | 18,28 | 7.855.900 | | 2012-09-26 | 00:00:00 | 18,00 | 18,08 | 17,69 | 17,88 | 9.515.600 | | 2012-09-27 | 00:00:00 | 18,00 | 18,13 | 17,82 | 17,92 | 4.709.700 | | 2012-09-28 | 00:00:00 | 17,94 | 18,02 | 17,40 | 17,40 | 6.961.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
