(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 | 2005-09-02 | 00:00:00 | 26,85 | 27,00 | 26,66 | 26,70 | 1.622.300 | 2005-09-05 | 00:00:00 | 26,68 | 26,85 | 26,62 | 26,76 | 1.020.300 | 2005-09-06 | 00:00:00 | 26,87 | 27,18 | 26,81 | 27,13 | 1.244.900 | 2005-09-07 | 00:00:00 | 27,27 | 27,42 | 27,15 | 27,16 | 1.121.700 | 2005-09-08 | 00:00:00 | 27,30 | 27,32 | 26,75 | 26,88 | 642.500 | 2005-09-09 | 00:00:00 | 26,98 | 27,43 | 26,81 | 26,84 | 1.060.500 | 2005-09-12 | 00:00:00 | 26,80 | 27,05 | 26,65 | 26,88 | 528.700 | 2005-09-13 | 00:00:00 | 26,86 | 27,00 | 26,70 | 26,94 | 586.800 | 2005-09-14 | 00:00:00 | 26,84 | 26,94 | 26,70 | 26,80 | 944.200 | 2005-09-15 | 00:00:00 | 26,73 | 27,00 | 26,71 | 26,92 | 578.000 | 2005-09-16 | 00:00:00 | 26,95 | 27,24 | 26,77 | 27,02 | 1.049.300 | 2005-09-19 | 00:00:00 | 26,86 | 27,28 | 26,80 | 27,08 | 895.700 | 2005-09-20 | 00:00:00 | 27,27 | 27,28 | 26,96 | 27,04 | 983.200 | 2005-09-21 | 00:00:00 | 27,25 | 27,63 | 26,97 | 27,00 | 2.108.800 | 2005-09-22 | 00:00:00 | 26,97 | 27,72 | 26,86 | 27,23 | 1.196.400 | 2005-09-23 | 00:00:00 | 27,38 | 27,63 | 27,25 | 27,45 | 1.386.600 | 2005-09-26 | 00:00:00 | 27,70 | 27,85 | 27,58 | 27,70 | 1.094.500 | 2005-09-27 | 00:00:00 | 27,70 | 27,82 | 27,60 | 27,75 | 1.124.200 | 2005-09-28 | 00:00:00 | 27,82 | 28,12 | 27,71 | 28,12 | 1.632.500 | 2005-09-29 | 00:00:00 | 28,05 | 28,30 | 27,88 | 28,27 | 1.139.900 | 2005-09-30 | 00:00:00 | 28,29 | 28,30 | 27,80 | 27,82 | 941.900 | 2005-10-03 | 00:00:00 | 27,67 | 27,94 | 27,62 | 27,69 | 881.200 | 2005-10-04 | 00:00:00 | 27,64 | 27,75 | 27,52 | 27,70 | 676.100 | 2005-10-05 | 00:00:00 | 27,54 | 27,66 | 27,40 | 27,50 | 616.000 | 2005-10-06 | 00:00:00 | 27,39 | 27,39 | 26,80 | 26,80 | 1.970.500 | 2005-10-07 | 00:00:00 | 26,80 | 27,00 | 26,77 | 26,90 | 915.300 | 2005-10-10 | 00:00:00 | 26,88 | 27,31 | 26,86 | 26,90 | 632.700 | 2005-10-11 | 00:00:00 | 27,00 | 27,00 | 26,73 | 26,80 | 1.699.400 | 2005-10-12 | 00:00:00 | 26,70 | 26,75 | 26,50 | 26,56 | 1.446.200 | 2005-10-13 | 00:00:00 | 26,50 | 26,55 | 26,02 | 26,16 | 1.604.400 | 2005-10-14 | 00:00:00 | 26,00 | 26,54 | 25,75 | 26,18 | 1.906.400 | 2005-10-17 | 00:00:00 | 26,22 | 26,69 | 26,22 | 26,29 | 829.700 | 2005-10-18 | 00:00:00 | 26,45 | 26,70 | 26,36 | 26,58 | 1.424.000 | 2005-10-19 | 00:00:00 | 26,33 | 26,36 | 25,58 | 25,60 | 2.540.500 | 2005-10-20 | 00:00:00 | 26,20 | 26,20 | 25,70 | 25,77 | 1.361.100 | 2005-10-21 | 00:00:00 | 25,61 | 25,90 | 25,54 | 25,80 | 945.500 | 2005-10-24 | 00:00:00 | 25,70 | 25,90 | 24,96 | 25,01 | 3.672.800 | 2005-10-25 | 00:00:00 | 25,15 | 25,20 | 24,78 | 24,85 | 2.161.100 | 2005-10-26 | 00:00:00 | 24,82 | 25,42 | 24,82 | 25,14 | 1.524.900 | 2005-10-27 | 00:00:00 | 25,00 | 25,16 | 24,95 | 25,04 | 661.300 | 2005-10-28 | 00:00:00 | 25,25 | 25,80 | 24,95 | 25,59 | 2.060.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|