(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-07-08 | 00:00:00 | 27,80 | 28,50 | 27,44 | 28,50 | 45.739.700 | 2005-07-11 | 00:00:00 | 28,01 | 28,29 | 27,80 | 27,80 | 10.347.600 | 2005-07-12 | 00:00:00 | 27,76 | 27,80 | 27,25 | 27,26 | 6.966.200 | 2005-07-13 | 00:00:00 | 27,25 | 27,78 | 27,25 | 27,65 | 4.313.100 | 2005-07-14 | 00:00:00 | 27,61 | 27,90 | 27,50 | 27,75 | 1.828.500 | 2005-07-15 | 00:00:00 | 27,55 | 27,70 | 27,25 | 27,44 | 1.600.500 | 2005-07-18 | 00:00:00 | 27,25 | 27,55 | 27,25 | 27,28 | 1.528.600 | 2005-07-19 | 00:00:00 | 27,28 | 27,34 | 27,10 | 27,29 | 2.611.000 | 2005-07-20 | 00:00:00 | 27,10 | 27,19 | 26,53 | 26,65 | 4.188.500 | 2005-07-21 | 00:00:00 | 26,65 | 27,28 | 26,61 | 27,10 | 2.039.600 | 2005-07-22 | 00:00:00 | 27,00 | 27,03 | 26,61 | 26,70 | 910.600 | 2005-07-25 | 00:00:00 | 26,60 | 27,00 | 26,60 | 26,85 | 999.000 | 2005-07-26 | 00:00:00 | 26,83 | 27,00 | 26,72 | 26,92 | 971.700 | 2005-07-27 | 00:00:00 | 26,85 | 27,33 | 26,84 | 27,33 | 1.579.000 | 2005-07-28 | 00:00:00 | 27,40 | 27,57 | 27,01 | 27,21 | 1.369.800 | 2005-07-29 | 00:00:00 | 27,10 | 27,23 | 26,70 | 27,08 | 1.026.300 | 2005-08-01 | 00:00:00 | 26,72 | 27,40 | 26,72 | 27,00 | 679.500 | 2005-08-02 | 00:00:00 | 26,97 | 27,00 | 26,69 | 26,75 | 1.287.500 | 2005-08-03 | 00:00:00 | 26,75 | 26,80 | 26,50 | 26,67 | 1.478.700 | 2005-08-04 | 00:00:00 | 26,53 | 26,98 | 26,52 | 26,98 | 577.400 | 2005-08-05 | 00:00:00 | 27,50 | 27,88 | 27,15 | 27,80 | 1.775.000 | 2005-08-08 | 00:00:00 | 27,65 | 28,00 | 27,65 | 27,80 | 862.700 | 2005-08-09 | 00:00:00 | 27,90 | 27,97 | 27,46 | 27,97 | 985.200 | 2005-08-10 | 00:00:00 | 27,91 | 28,00 | 27,53 | 27,71 | 1.125.700 | 2005-08-11 | 00:00:00 | 27,78 | 28,44 | 27,65 | 28,43 | 974.600 | 2005-08-12 | 00:00:00 | 28,42 | 29,00 | 28,30 | 28,50 | 1.491.100 | 2005-08-15 | 00:00:00 | 28,50 | 28,75 | 28,48 | 28,54 | 865.100 | 2005-08-16 | 00:00:00 | 28,62 | 28,71 | 28,35 | 28,48 | 990.300 | 2005-08-17 | 00:00:00 | 28,10 | 28,50 | 28,10 | 28,21 | 846.300 | 2005-08-18 | 00:00:00 | 28,36 | 28,50 | 28,16 | 28,24 | 624.000 | 2005-08-19 | 00:00:00 | 28,18 | 28,40 | 28,03 | 28,08 | 639.400 | 2005-08-22 | 00:00:00 | 28,11 | 28,13 | 27,55 | 27,60 | 1.014.900 | 2005-08-23 | 00:00:00 | 27,58 | 27,79 | 27,21 | 27,45 | 1.071.700 | 2005-08-24 | 00:00:00 | 27,40 | 27,59 | 27,23 | 27,26 | 1.306.500 | 2005-08-25 | 00:00:00 | 27,20 | 27,47 | 27,20 | 27,35 | 1.116.600 | 2005-08-26 | 00:00:00 | 27,33 | 27,75 | 27,31 | 27,60 | 965.100 | 2005-08-29 | 00:00:00 | 27,50 | 27,75 | 27,38 | 27,38 | 852.600 | 2005-08-30 | 00:00:00 | 27,50 | 27,84 | 27,45 | 27,65 | 1.080.400 | 2005-08-31 | 00:00:00 | 27,65 | 27,87 | 27,10 | 27,10 | 14.806.800 | 2005-09-01 | 00:00:00 | 27,29 | 27,32 | 26,65 | 26,70 | 2.031.600 | 2005-09-02 | 00:00:00 | 26,85 | 27,00 | 26,66 | 26,70 | 1.622.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|