(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-27 | 00:00:00 | 18,71 | 18,80 | 18,56 | 18,77 | 3.743.700 | | 2015-04-13 | 00:00:00 | 19,32 | 19,38 | 19,13 | 19,25 | 4.516.200 | | 2015-04-14 | 00:00:00 | 19,24 | 19,33 | 18,99 | 19,15 | 6.113.800 | | 2015-04-15 | 00:00:00 | 19,11 | 19,48 | 19,09 | 19,36 | 5.545.600 | | 2015-04-16 | 00:00:00 | 19,42 | 19,58 | 19,25 | 19,47 | 4.739.100 | | 2015-04-17 | 00:00:00 | 19,51 | 19,60 | 19,13 | 19,32 | 7.178.100 | | 2015-04-20 | 00:00:00 | 19,35 | 19,47 | 19,22 | 19,39 | 3.842.900 | | 2015-04-21 | 00:00:00 | 19,52 | 19,60 | 19,24 | 19,30 | 3.690.800 | | 2015-04-22 | 00:00:00 | 19,30 | 19,39 | 18,97 | 19,10 | 4.072.700 | | 2015-04-28 | 00:00:00 | 19,42 | 19,53 | 19,18 | 19,32 | 5.740.800 | | 2015-04-29 | 00:00:00 | 19,33 | 19,45 | 18,71 | 18,74 | 7.215.300 | | 2015-04-30 | 00:00:00 | 18,35 | 18,37 | 18,10 | 18,21 | 8.924.400 | | 2015-05-01 | 00:00:00 | 18,21 | 18,21 | 18,21 | 18,21 | 0 | | 2015-05-04 | 00:00:00 | 18,21 | 18,26 | 18,04 | 18,04 | 6.395.700 | | 2015-05-07 | 00:00:00 | 17,97 | 18,08 | 17,75 | 17,95 | 8.225.900 | | 2015-05-08 | 00:00:00 | 18,04 | 18,53 | 17,98 | 18,53 | 6.861.300 | | 2015-05-12 | 00:00:00 | 18,20 | 18,32 | 17,99 | 18,25 | 6.883.700 | | 2015-05-13 | 00:00:00 | 18,38 | 18,39 | 17,72 | 17,80 | 13.096.000 | | 2015-05-14 | 00:00:00 | 17,70 | 17,98 | 17,50 | 17,88 | 5.922.400 | | 2015-05-15 | 00:00:00 | 17,97 | 18,02 | 17,73 | 17,83 | 6.021.900 | | 2015-05-18 | 00:00:00 | 17,87 | 18,00 | 17,57 | 17,80 | 4.509.900 | | 2015-05-19 | 00:00:00 | 17,95 | 18,34 | 17,92 | 18,28 | 7.863.500 | | 2015-05-20 | 00:00:00 | 18,50 | 18,69 | 18,38 | 18,64 | 6.648.600 | | 2015-05-25 | 00:00:00 | 18,71 | 18,73 | 18,35 | 18,50 | 2.164.100 | | 2015-05-28 | 00:00:00 | 18,80 | 18,90 | 18,62 | 18,83 | 4.727.700 | | 2015-05-29 | 00:00:00 | 18,83 | 18,85 | 18,38 | 18,38 | 6.762.400 | | 2015-06-04 | 00:00:00 | 18,00 | 18,05 | 17,68 | 17,84 | 7.008.100 | | 2015-06-05 | 00:00:00 | 17,78 | 17,85 | 17,61 | 17,64 | 4.684.200 | | 2015-06-08 | 00:00:00 | 17,60 | 17,66 | 17,36 | 17,39 | 5.152.300 | | 2015-06-11 | 00:00:00 | 17,42 | 17,80 | 17,31 | 17,52 | 7.249.000 | | 2015-06-12 | 00:00:00 | 17,46 | 17,52 | 16,93 | 17,16 | 8.625.300 | | 2015-06-15 | 00:00:00 | 17,00 | 17,13 | 16,81 | 16,89 | 5.217.700 | | 2015-06-22 | 00:00:00 | 17,50 | 17,72 | 17,29 | 17,66 | 9.076.500 | | 2015-06-23 | 00:00:00 | 17,95 | 17,99 | 17,67 | 17,79 | 7.773.300 | | 2015-06-24 | 00:00:00 | 17,82 | 17,88 | 17,53 | 17,73 | 5.499.100 | | 2015-06-29 | 00:00:00 | 16,84 | 17,15 | 16,66 | 16,85 | 8.411.800 | | 2015-06-30 | 00:00:00 | 16,80 | 17,07 | 16,64 | 16,64 | 10.846.000 | | 2015-07-01 | 00:00:00 | 16,89 | 17,07 | 16,63 | 16,73 | 10.838.800 | | 2015-07-06 | 00:00:00 | 16,46 | 16,69 | 16,28 | 16,32 | 8.013.800 | | 2015-07-07 | 00:00:00 | 16,42 | 16,44 | 16,08 | 16,11 | 9.061.800 | | 2015-07-08 | 00:00:00 | 16,14 | 16,42 | 16,09 | 16,30 | 7.232.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
