(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-23 | 00:00:00 | 17,12 | 17,18 | 16,87 | 17,18 | 2.389.300 | | 2012-11-26 | 00:00:00 | 17,15 | 17,17 | 17,00 | 17,06 | 3.246.800 | | 2012-11-27 | 00:00:00 | 17,16 | 17,23 | 16,65 | 16,78 | 5.378.400 | | 2012-11-28 | 00:00:00 | 16,70 | 16,99 | 16,69 | 16,92 | 4.744.100 | | 2012-11-29 | 00:00:00 | 17,09 | 17,45 | 17,04 | 17,39 | 6.271.500 | | 2012-11-30 | 00:00:00 | 17,39 | 17,50 | 17,30 | 17,30 | 4.074.500 | | 2012-12-03 | 00:00:00 | 17,40 | 17,64 | 17,34 | 17,45 | 5.116.300 | | 2012-12-04 | 00:00:00 | 17,40 | 17,57 | 17,32 | 17,45 | 3.404.300 | | 2012-12-05 | 00:00:00 | 17,49 | 17,55 | 17,01 | 17,24 | 6.767.500 | | 2012-12-06 | 00:00:00 | 15,00 | 15,60 | 14,55 | 15,28 | 38.114.400 | | 2012-12-07 | 00:00:00 | 15,30 | 15,31 | 15,01 | 15,21 | 8.724.700 | | 2012-12-10 | 00:00:00 | 15,23 | 15,27 | 14,98 | 15,10 | 6.269.400 | | 2012-12-11 | 00:00:00 | 15,15 | 15,49 | 15,06 | 15,38 | 7.420.200 | | 2012-12-12 | 00:00:00 | 15,42 | 15,49 | 15,35 | 15,43 | 4.623.300 | | 2012-12-13 | 00:00:00 | 15,44 | 15,48 | 15,18 | 15,31 | 5.283.400 | | 2012-12-14 | 00:00:00 | 15,38 | 15,39 | 15,15 | 15,27 | 3.847.800 | | 2012-12-17 | 00:00:00 | 15,31 | 15,43 | 15,19 | 15,33 | 4.011.800 | | 2012-12-18 | 00:00:00 | 15,45 | 15,46 | 15,19 | 15,29 | 5.662.700 | | 2012-12-19 | 00:00:00 | 15,40 | 15,46 | 15,32 | 15,44 | 5.554.100 | | 2012-12-20 | 00:00:00 | 15,28 | 15,44 | 15,20 | 15,20 | 6.889.800 | | 2012-12-21 | 00:00:00 | 15,20 | 15,44 | 15,20 | 15,44 | 13.450.800 | | 2012-12-24 | 00:00:00 | 15,47 | 15,60 | 15,42 | 15,54 | 1.492.700 | | 2012-12-25 | 00:00:00 | 15,54 | 15,54 | 15,54 | 15,54 | 0 | | 2012-12-26 | 00:00:00 | 15,54 | 15,54 | 15,54 | 15,54 | 0 | | 2012-12-27 | 00:00:00 | 15,52 | 15,61 | 15,43 | 15,45 | 4.366.200 | | 2012-12-28 | 00:00:00 | 15,49 | 15,57 | 15,26 | 15,41 | 5.073.300 | | 2012-12-31 | 00:00:00 | 15,37 | 15,69 | 15,33 | 15,57 | 2.089.200 | | 2013-01-01 | 00:00:00 | 15,57 | 15,57 | 15,57 | 15,57 | 0 | | 2013-01-02 | 00:00:00 | 15,93 | 15,94 | 15,73 | 15,81 | 4.157.700 | | 2013-01-03 | 00:00:00 | 15,81 | 15,95 | 15,76 | 15,94 | 2.808.800 | | 2013-01-04 | 00:00:00 | 15,98 | 15,99 | 15,81 | 15,99 | 3.574.000 | | 2013-01-07 | 00:00:00 | 15,94 | 15,94 | 15,67 | 15,69 | 4.508.200 | | 2013-01-08 | 00:00:00 | 15,73 | 15,86 | 15,70 | 15,82 | 3.505.500 | | 2013-01-09 | 00:00:00 | 15,90 | 15,91 | 15,77 | 15,82 | 2.908.000 | | 2013-01-10 | 00:00:00 | 15,70 | 15,77 | 15,45 | 15,52 | 5.869.900 | | 2013-01-11 | 00:00:00 | 15,55 | 15,55 | 15,34 | 15,41 | 4.555.200 | | 2013-01-14 | 00:00:00 | 15,52 | 15,66 | 15,43 | 15,43 | 3.673.900 | | 2013-01-15 | 00:00:00 | 15,40 | 15,47 | 15,22 | 15,30 | 3.920.000 | | 2013-01-16 | 00:00:00 | 15,26 | 15,34 | 15,14 | 15,22 | 3.258.500 | | 2013-01-17 | 00:00:00 | 15,20 | 15,39 | 15,16 | 15,35 | 2.879.000 | | 2013-01-18 | 00:00:00 | 15,43 | 15,43 | 15,23 | 15,30 | 3.195.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
