(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2013-06-05 | 00:00:00 | 15,54 | 15,61 | 15,26 | 15,28 | 4.454.800 | 2013-06-10 | 00:00:00 | 15,29 | 15,32 | 15,12 | 15,22 | 3.155.100 | 2013-06-11 | 00:00:00 | 15,24 | 15,33 | 15,07 | 15,17 | 5.472.000 | 2013-06-12 | 00:00:00 | 15,17 | 15,49 | 15,12 | 15,25 | 3.720.900 | 2013-06-20 | 00:00:00 | 15,46 | 15,48 | 15,00 | 15,03 | 7.145.600 | 2013-06-21 | 00:00:00 | 15,04 | 15,27 | 14,82 | 14,82 | 13.436.800 | 2013-07-15 | 00:00:00 | 15,38 | 15,51 | 15,26 | 15,40 | 1.793.200 | 2013-07-30 | 00:00:00 | 15,90 | 16,00 | 15,83 | 15,85 | 3.617.200 | 2013-07-31 | 00:00:00 | 15,64 | 15,82 | 15,58 | 15,77 | 4.638.600 | 2013-08-01 | 00:00:00 | 16,26 | 16,75 | 16,20 | 16,61 | 10.216.200 | 2013-08-02 | 00:00:00 | 16,80 | 17,00 | 16,68 | 16,95 | 5.911.200 | 2013-08-05 | 00:00:00 | 16,98 | 17,02 | 16,83 | 16,90 | 3.989.800 | 2013-08-07 | 00:00:00 | 16,68 | 17,20 | 16,63 | 17,11 | 6.277.600 | 2013-08-08 | 00:00:00 | 17,18 | 17,43 | 17,03 | 17,24 | 5.361.600 | 2013-08-09 | 00:00:00 | 17,47 | 17,47 | 17,11 | 17,13 | 6.826.200 | 2013-08-15 | 00:00:00 | 16,97 | 17,03 | 16,76 | 16,97 | 2.016.500 | 2013-08-16 | 00:00:00 | 16,98 | 17,11 | 16,88 | 17,06 | 3.536.200 | 2013-08-19 | 00:00:00 | 17,07 | 17,10 | 16,77 | 16,85 | 2.113.100 | 2013-08-22 | 00:00:00 | 16,64 | 16,82 | 16,62 | 16,68 | 4.371.100 | 2013-08-23 | 00:00:00 | 16,68 | 16,75 | 16,52 | 16,74 | 2.563.200 | 2013-09-06 | 00:00:00 | 16,60 | 17,12 | 16,58 | 17,00 | 8.979.300 | 2013-09-09 | 00:00:00 | 17,03 | 17,03 | 16,73 | 16,89 | 3.420.400 | 2013-09-16 | 00:00:00 | 18,25 | 18,33 | 18,11 | 18,21 | 3.420.200 | 2013-09-23 | 00:00:00 | 18,51 | 18,61 | 18,38 | 18,52 | 4.846.200 | 2013-09-24 | 00:00:00 | 18,53 | 18,88 | 18,53 | 18,81 | 4.752.300 | 2013-09-25 | 00:00:00 | 18,85 | 18,99 | 18,58 | 18,69 | 4.864.200 | 2013-09-26 | 00:00:00 | 18,67 | 19,00 | 18,59 | 18,87 | 4.562.900 | 2013-09-27 | 00:00:00 | 18,94 | 19,05 | 18,82 | 18,84 | 3.729.600 | 2013-10-03 | 00:00:00 | 18,95 | 18,95 | 18,56 | 18,65 | 3.589.000 | 2013-10-04 | 00:00:00 | 18,58 | 18,93 | 18,55 | 18,88 | 3.689.700 | 2013-10-10 | 00:00:00 | 19,36 | 19,48 | 19,14 | 19,48 | 5.057.800 | 2013-10-11 | 00:00:00 | 19,24 | 19,38 | 19,05 | 19,23 | 4.232.800 | 2013-10-14 | 00:00:00 | 19,11 | 19,52 | 19,10 | 19,35 | 2.781.200 | 2013-10-17 | 00:00:00 | 19,00 | 19,10 | 18,61 | 18,81 | 7.465.500 | 2013-10-18 | 00:00:00 | 18,82 | 18,90 | 18,50 | 18,56 | 7.018.600 | 2013-10-21 | 00:00:00 | 18,58 | 18,67 | 18,53 | 18,58 | 3.608.400 | 2013-10-22 | 00:00:00 | 18,42 | 18,42 | 18,15 | 18,31 | 7.124.300 | 2013-10-23 | 00:00:00 | 18,14 | 18,27 | 18,01 | 18,21 | 4.301.700 | 2013-10-24 | 00:00:00 | 18,30 | 18,50 | 18,18 | 18,44 | 4.325.100 | 2013-10-25 | 00:00:00 | 18,43 | 18,51 | 18,39 | 18,43 | 3.173.200 | 2013-10-29 | 00:00:00 | 18,23 | 18,39 | 18,17 | 18,29 | 4.679.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|