(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-08 | 00:00:00 | 16,14 | 16,42 | 16,09 | 16,30 | 7.232.500 | | 2015-07-20 | 00:00:00 | 17,74 | 17,94 | 17,66 | 17,71 | 4.203.900 | | 2015-07-27 | 00:00:00 | 17,28 | 17,35 | 16,86 | 16,87 | 6.740.600 | | 2015-07-28 | 00:00:00 | 17,04 | 17,04 | 16,52 | 16,54 | 8.731.400 | | 2015-07-29 | 00:00:00 | 16,59 | 17,04 | 16,50 | 16,89 | 8.366.600 | | 2015-07-30 | 00:00:00 | 17,32 | 17,87 | 17,12 | 17,56 | 11.667.400 | | 2015-07-31 | 00:00:00 | 17,38 | 17,50 | 17,16 | 17,49 | 5.177.300 | | 2015-08-12 | 00:00:00 | 17,59 | 17,61 | 17,22 | 17,29 | 5.852.500 | | 2015-08-13 | 00:00:00 | 17,60 | 17,69 | 17,38 | 17,43 | 4.839.400 | | 2015-08-14 | 00:00:00 | 17,42 | 17,49 | 17,17 | 17,22 | 3.631.200 | | 2015-08-17 | 00:00:00 | 17,33 | 17,40 | 17,09 | 17,36 | 3.860.600 | | 2015-08-18 | 00:00:00 | 17,34 | 17,37 | 17,15 | 17,17 | 4.370.200 | | 2015-08-19 | 00:00:00 | 17,05 | 17,09 | 16,91 | 16,93 | 4.271.500 | | 2015-08-20 | 00:00:00 | 16,90 | 16,96 | 16,78 | 16,81 | 5.727.600 | | 2015-08-21 | 00:00:00 | 16,60 | 16,69 | 16,21 | 16,21 | 8.895.200 | | 2015-08-24 | 00:00:00 | 15,80 | 15,96 | 14,71 | 15,06 | 17.740.200 | | 2015-08-25 | 00:00:00 | 15,28 | 15,80 | 15,24 | 15,73 | 10.877.500 | | 2015-08-26 | 00:00:00 | 15,51 | 15,69 | 15,24 | 15,45 | 6.057.400 | | 2015-08-27 | 00:00:00 | 15,86 | 16,11 | 15,73 | 16,02 | 6.048.400 | | 2015-08-28 | 00:00:00 | 15,98 | 16,21 | 15,94 | 16,21 | 5.334.300 | | 2015-08-31 | 00:00:00 | 16,10 | 16,10 | 15,86 | 15,99 | 3.997.400 | | 2015-09-01 | 00:00:00 | 15,78 | 15,86 | 15,44 | 15,55 | 6.125.400 | | 2015-09-02 | 00:00:00 | 15,63 | 15,74 | 15,43 | 15,56 | 4.471.800 | | 2015-09-03 | 00:00:00 | 15,62 | 15,65 | 15,23 | 15,49 | 9.858.700 | | 2015-10-02 | 00:00:00 | 14,11 | 14,28 | 13,80 | 14,03 | 9.080.300 | | 2015-10-05 | 00:00:00 | 14,27 | 14,53 | 14,21 | 14,50 | 7.303.100 | | 2015-10-06 | 00:00:00 | 14,55 | 14,77 | 14,42 | 14,72 | 5.376.100 | | 2015-10-07 | 00:00:00 | 14,78 | 15,19 | 14,75 | 14,95 | 6.794.700 | | 2015-10-08 | 00:00:00 | 14,92 | 15,06 | 14,71 | 15,06 | 4.804.300 | | 2015-10-09 | 00:00:00 | 15,25 | 15,38 | 15,14 | 15,18 | 6.155.800 | | 2015-10-12 | 00:00:00 | 15,31 | 15,40 | 15,12 | 15,25 | 5.747.000 | | 2015-10-13 | 00:00:00 | 14,75 | 14,81 | 14,45 | 14,69 | 6.723.400 | | 2015-10-14 | 00:00:00 | 14,65 | 15,27 | 14,55 | 15,03 | 9.643.000 | | 2015-10-15 | 00:00:00 | 15,25 | 15,27 | 14,69 | 14,94 | 8.104.600 | | 2015-10-16 | 00:00:00 | 15,03 | 15,32 | 14,98 | 15,15 | 5.631.800 | | 2015-10-19 | 00:00:00 | 15,18 | 15,32 | 14,99 | 15,11 | 3.468.800 | | 2015-10-20 | 00:00:00 | 15,14 | 15,38 | 15,05 | 15,26 | 5.355.100 | | 2015-10-21 | 00:00:00 | 15,35 | 15,67 | 15,20 | 15,47 | 6.914.700 | | 2015-10-22 | 00:00:00 | 15,38 | 16,02 | 15,34 | 15,81 | 8.106.400 | | 2015-10-23 | 00:00:00 | 15,96 | 16,30 | 15,85 | 16,24 | 8.934.800 | | 2015-10-26 | 00:00:00 | 16,24 | 16,24 | 16,24 | 16,24 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
