(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-09 | 00:00:00 | 26,21 | 26,65 | 26,05 | 26,23 | 839.800 | | 2006-06-12 | 00:00:00 | 25,90 | 26,40 | 25,86 | 26,08 | 846.200 | | 2006-06-13 | 00:00:00 | 25,57 | 25,90 | 25,38 | 25,75 | 1.613.300 | | 2006-06-14 | 00:00:00 | 25,88 | 26,30 | 25,30 | 25,92 | 1.585.700 | | 2006-06-15 | 00:00:00 | 25,92 | 25,92 | 25,92 | 25,92 | 0 | | 2006-06-16 | 00:00:00 | 25,92 | 25,92 | 25,92 | 25,92 | 0 | | 2006-06-19 | 00:00:00 | 26,12 | 26,40 | 25,65 | 25,70 | 1.099.400 | | 2006-06-20 | 00:00:00 | 25,39 | 26,05 | 25,35 | 25,83 | 1.122.600 | | 2006-06-21 | 00:00:00 | 26,07 | 26,34 | 25,80 | 26,06 | 1.488.900 | | 2006-06-22 | 00:00:00 | 26,33 | 26,33 | 25,60 | 25,82 | 910.700 | | 2006-06-23 | 00:00:00 | 25,82 | 26,10 | 25,46 | 25,73 | 856.400 | | 2006-06-26 | 00:00:00 | 25,85 | 25,89 | 25,51 | 25,70 | 631.000 | | 2006-06-27 | 00:00:00 | 25,95 | 25,95 | 25,32 | 25,55 | 1.262.600 | | 2006-06-28 | 00:00:00 | 25,42 | 25,71 | 25,36 | 25,51 | 1.008.700 | | 2006-06-29 | 00:00:00 | 25,80 | 25,88 | 25,37 | 25,61 | 1.994.500 | | 2006-06-30 | 00:00:00 | 25,90 | 26,47 | 25,72 | 26,25 | 2.511.900 | | 2006-07-03 | 00:00:00 | 26,25 | 26,59 | 26,08 | 26,42 | 931.200 | | 2006-07-04 | 00:00:00 | 26,58 | 26,58 | 26,03 | 26,34 | 577.000 | | 2006-07-05 | 00:00:00 | 26,07 | 26,21 | 25,85 | 26,04 | 775.900 | | 2006-07-06 | 00:00:00 | 26,04 | 26,56 | 26,03 | 26,30 | 1.126.500 | | 2006-07-07 | 00:00:00 | 26,30 | 26,40 | 25,86 | 26,10 | 697.200 | | 2006-07-10 | 00:00:00 | 25,83 | 26,25 | 25,80 | 26,20 | 834.500 | | 2006-07-11 | 00:00:00 | 25,98 | 26,15 | 25,31 | 25,60 | 1.586.500 | | 2006-07-12 | 00:00:00 | 25,64 | 25,98 | 25,59 | 25,83 | 1.472.100 | | 2006-07-13 | 00:00:00 | 25,63 | 26,08 | 25,60 | 26,08 | 1.885.600 | | 2006-07-14 | 00:00:00 | 25,82 | 26,18 | 25,64 | 25,84 | 1.252.000 | | 2006-07-17 | 00:00:00 | 25,71 | 25,80 | 25,40 | 25,57 | 1.580.500 | | 2006-07-18 | 00:00:00 | 25,53 | 26,13 | 25,36 | 26,03 | 844.900 | | 2006-07-19 | 00:00:00 | 25,93 | 26,57 | 25,61 | 26,57 | 859.800 | | 2006-07-20 | 00:00:00 | 26,59 | 26,63 | 26,25 | 26,54 | 786.600 | | 2006-07-21 | 00:00:00 | 26,67 | 26,80 | 26,08 | 26,08 | 644.000 | | 2006-07-24 | 00:00:00 | 26,06 | 26,85 | 26,06 | 26,81 | 850.000 | | 2006-07-25 | 00:00:00 | 26,81 | 27,16 | 26,60 | 27,15 | 1.133.100 | | 2006-07-26 | 00:00:00 | 27,15 | 27,49 | 26,91 | 27,24 | 866.100 | | 2006-07-27 | 00:00:00 | 27,30 | 27,70 | 27,00 | 27,60 | 1.452.400 | | 2006-07-28 | 00:00:00 | 27,43 | 27,89 | 27,25 | 27,89 | 878.700 | | 2006-07-31 | 00:00:00 | 27,80 | 27,90 | 27,67 | 27,85 | 538.100 | | 2006-08-01 | 00:00:00 | 27,80 | 27,85 | 27,15 | 27,38 | 1.058.900 | | 2006-08-02 | 00:00:00 | 27,38 | 27,48 | 27,24 | 27,40 | 772.500 | | 2006-08-03 | 00:00:00 | 27,26 | 27,38 | 27,01 | 27,28 | 719.400 | | 2006-08-04 | 00:00:00 | 27,28 | 27,80 | 27,10 | 27,68 | 706.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
