(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 | | 2012-09-28 | 00:00:00 | 17,94 | 18,02 | 17,40 | 17,40 | 6.961.100 | | 2012-10-01 | 00:00:00 | 17,32 | 17,82 | 17,26 | 17,81 | 6.210.800 | | 2012-10-02 | 00:00:00 | 17,68 | 18,07 | 17,62 | 17,75 | 4.235.300 | | 2012-10-03 | 00:00:00 | 17,67 | 17,97 | 17,65 | 17,83 | 4.045.900 | | 2012-10-04 | 00:00:00 | 17,93 | 17,94 | 17,67 | 17,75 | 3.603.700 | | 2012-10-05 | 00:00:00 | 17,78 | 17,97 | 17,56 | 17,95 | 4.532.100 | | 2012-10-08 | 00:00:00 | 17,85 | 17,85 | 17,65 | 17,65 | 3.389.200 | | 2012-10-09 | 00:00:00 | 17,66 | 17,70 | 17,42 | 17,51 | 4.913.900 | | 2012-10-10 | 00:00:00 | 17,44 | 17,61 | 17,36 | 17,40 | 2.832.600 | | 2012-10-11 | 00:00:00 | 17,28 | 17,54 | 17,26 | 17,48 | 3.786.200 | | 2012-10-12 | 00:00:00 | 17,39 | 17,55 | 17,30 | 17,33 | 4.231.600 | | 2012-10-15 | 00:00:00 | 17,28 | 17,61 | 17,28 | 17,47 | 4.298.300 | | 2012-10-16 | 00:00:00 | 17,65 | 17,83 | 17,44 | 17,76 | 4.666.800 | | 2012-10-17 | 00:00:00 | 17,88 | 18,00 | 17,83 | 17,95 | 5.325.500 | | 2012-10-18 | 00:00:00 | 18,01 | 18,04 | 17,85 | 17,98 | 3.412.000 | | 2012-10-19 | 00:00:00 | 17,86 | 17,90 | 17,68 | 17,82 | 5.319.500 | | 2012-10-22 | 00:00:00 | 17,75 | 18,07 | 17,65 | 17,82 | 4.151.500 | | 2012-10-23 | 00:00:00 | 17,86 | 17,91 | 17,45 | 17,56 | 5.007.500 | | 2012-10-24 | 00:00:00 | 17,58 | 17,80 | 17,42 | 17,66 | 3.775.900 | | 2012-10-25 | 00:00:00 | 17,60 | 17,75 | 17,41 | 17,47 | 3.323.000 | | 2012-10-26 | 00:00:00 | 17,33 | 17,72 | 17,26 | 17,58 | 3.779.800 | | 2012-10-29 | 00:00:00 | 17,47 | 17,47 | 17,20 | 17,38 | 5.006.200 | | 2012-10-30 | 00:00:00 | 17,43 | 17,75 | 17,40 | 17,71 | 4.288.500 | | 2012-10-31 | 00:00:00 | 18,00 | 18,09 | 17,70 | 17,70 | 5.738.500 | | 2012-11-01 | 00:00:00 | 17,58 | 17,95 | 17,56 | 17,80 | 4.560.100 | | 2012-11-02 | 00:00:00 | 17,85 | 17,86 | 17,56 | 17,82 | 3.949.200 | | 2012-11-05 | 00:00:00 | 17,67 | 17,73 | 17,36 | 17,50 | 4.269.200 | | 2012-11-06 | 00:00:00 | 17,46 | 17,65 | 17,36 | 17,43 | 3.757.400 | | 2012-11-07 | 00:00:00 | 17,50 | 17,54 | 16,99 | 17,07 | 6.138.100 | | 2012-11-08 | 00:00:00 | 17,08 | 17,09 | 16,68 | 16,73 | 6.629.500 | | 2012-11-09 | 00:00:00 | 16,67 | 16,88 | 16,62 | 16,82 | 5.536.500 | | 2012-11-12 | 00:00:00 | 16,89 | 16,90 | 16,69 | 16,70 | 3.095.300 | | 2012-11-13 | 00:00:00 | 16,50 | 16,65 | 16,01 | 16,65 | 8.886.900 | | 2012-11-14 | 00:00:00 | 16,56 | 16,69 | 16,42 | 16,59 | 3.985.900 | | 2012-11-15 | 00:00:00 | 16,52 | 16,66 | 16,34 | 16,45 | 4.634.000 | | 2012-11-16 | 00:00:00 | 16,36 | 16,45 | 16,11 | 16,14 | 5.561.300 | | 2012-11-19 | 00:00:00 | 16,28 | 16,75 | 16,22 | 16,66 | 5.353.200 | | 2012-11-20 | 00:00:00 | 16,66 | 16,66 | 16,40 | 16,61 | 3.349.600 | | 2012-11-21 | 00:00:00 | 16,58 | 16,94 | 16,53 | 16,89 | 5.248.200 | | 2012-11-22 | 00:00:00 | 16,97 | 17,10 | 16,86 | 17,02 | 3.983.900 | | 2012-11-23 | 00:00:00 | 17,12 | 17,18 | 16,87 | 17,18 | 2.389.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
