(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-04 | 00:00:00 | 27,28 | 27,80 | 27,10 | 27,68 | 706.300 | | 2006-08-07 | 00:00:00 | 27,20 | 27,42 | 27,10 | 27,41 | 485.600 | | 2006-08-08 | 00:00:00 | 27,50 | 27,65 | 27,32 | 27,53 | 486.900 | | 2006-08-09 | 00:00:00 | 27,63 | 28,11 | 27,40 | 28,03 | 786.200 | | 2006-08-10 | 00:00:00 | 27,70 | 27,89 | 27,51 | 27,75 | 570.400 | | 2006-08-11 | 00:00:00 | 27,90 | 28,30 | 27,71 | 28,02 | 932.100 | | 2006-08-14 | 00:00:00 | 28,10 | 28,36 | 28,10 | 28,13 | 294.300 | | 2006-08-15 | 00:00:00 | 28,00 | 28,48 | 28,00 | 28,41 | 601.700 | | 2006-08-16 | 00:00:00 | 28,41 | 28,94 | 28,16 | 28,83 | 1.117.400 | | 2006-08-17 | 00:00:00 | 28,76 | 29,00 | 28,59 | 28,92 | 970.200 | | 2006-08-18 | 00:00:00 | 28,92 | 28,95 | 28,60 | 28,81 | 546.000 | | 2006-08-21 | 00:00:00 | 28,70 | 28,70 | 28,20 | 28,60 | 425.000 | | 2006-08-22 | 00:00:00 | 28,66 | 28,90 | 28,39 | 28,90 | 787.900 | | 2006-08-23 | 00:00:00 | 28,90 | 28,91 | 28,56 | 28,68 | 446.200 | | 2006-08-24 | 00:00:00 | 28,60 | 29,02 | 28,51 | 28,91 | 669.000 | | 2006-08-25 | 00:00:00 | 28,86 | 29,00 | 28,55 | 28,74 | 592.000 | | 2006-08-28 | 00:00:00 | 28,64 | 29,29 | 28,33 | 29,07 | 793.200 | | 2006-08-29 | 00:00:00 | 29,07 | 29,65 | 29,02 | 29,41 | 1.237.000 | | 2006-08-30 | 00:00:00 | 29,41 | 29,51 | 29,15 | 29,28 | 867.400 | | 2006-08-31 | 00:00:00 | 29,29 | 29,40 | 28,78 | 29,04 | 847.900 | | 2006-09-01 | 00:00:00 | 28,89 | 29,25 | 28,60 | 29,12 | 590.500 | | 2006-09-04 | 00:00:00 | 29,12 | 29,50 | 29,12 | 29,44 | 655.400 | | 2006-09-05 | 00:00:00 | 29,40 | 29,40 | 28,89 | 29,26 | 516.300 | | 2006-09-06 | 00:00:00 | 29,26 | 29,29 | 28,65 | 29,00 | 645.200 | | 2006-09-07 | 00:00:00 | 28,93 | 28,93 | 28,33 | 28,76 | 963.500 | | 2006-09-08 | 00:00:00 | 28,76 | 28,85 | 28,40 | 28,78 | 885.500 | | 2006-09-11 | 00:00:00 | 28,60 | 29,00 | 28,28 | 28,87 | 943.500 | | 2006-09-12 | 00:00:00 | 29,94 | 29,99 | 29,25 | 29,83 | 3.366.400 | | 2006-09-13 | 00:00:00 | 29,83 | 30,47 | 29,83 | 30,29 | 2.748.500 | | 2006-09-14 | 00:00:00 | 30,29 | 30,69 | 30,22 | 30,43 | 1.946.000 | | 2006-09-15 | 00:00:00 | 30,43 | 31,10 | 30,31 | 30,89 | 3.894.700 | | 2006-09-18 | 00:00:00 | 30,89 | 31,26 | 30,70 | 31,17 | 1.878.900 | | 2006-09-19 | 00:00:00 | 31,04 | 31,22 | 30,70 | 31,17 | 2.337.900 | | 2006-09-20 | 00:00:00 | 31,17 | 31,68 | 31,09 | 31,38 | 2.527.200 | | 2006-09-21 | 00:00:00 | 31,50 | 31,60 | 31,11 | 31,34 | 2.907.700 | | 2006-09-22 | 00:00:00 | 31,17 | 31,42 | 30,64 | 30,88 | 1.299.200 | | 2006-09-25 | 00:00:00 | 30,80 | 31,45 | 30,80 | 31,09 | 929.300 | | 2006-09-26 | 00:00:00 | 31,19 | 31,65 | 31,12 | 31,50 | 1.813.500 | | 2006-09-27 | 00:00:00 | 31,51 | 32,00 | 31,37 | 31,50 | 1.742.500 | | 2006-09-28 | 00:00:00 | 31,50 | 31,75 | 31,03 | 31,40 | 1.728.100 | | 2006-09-29 | 00:00:00 | 31,50 | 31,70 | 31,26 | 31,40 | 960.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
