(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-30 | 00:00:00 | 28,55 | 28,57 | 27,77 | 27,81 | 7.175.500 | | 2009-12-01 | 00:00:00 | 28,09 | 28,50 | 28,01 | 28,50 | 3.766.100 | | 2009-12-02 | 00:00:00 | 28,55 | 28,67 | 28,38 | 28,62 | 3.281.300 | | 2009-12-04 | 00:00:00 | 28,62 | 29,67 | 28,56 | 29,48 | 4.996.600 | | 2009-12-07 | 00:00:00 | 29,45 | 29,54 | 29,17 | 29,42 | 2.565.900 | | 2009-12-09 | 00:00:00 | 29,17 | 29,30 | 28,75 | 29,00 | 3.405.200 | | 2009-12-11 | 00:00:00 | 29,40 | 29,90 | 29,33 | 29,60 | 4.565.500 | | 2009-12-14 | 00:00:00 | 29,90 | 29,98 | 29,76 | 29,90 | 4.025.500 | | 2009-12-15 | 00:00:00 | 29,20 | 29,40 | 28,77 | 29,10 | 4.614.700 | | 2009-12-16 | 00:00:00 | 29,38 | 29,59 | 28,75 | 29,13 | 5.945.700 | | 2009-12-17 | 00:00:00 | 29,00 | 29,15 | 28,61 | 28,76 | 3.796.100 | | 2009-12-18 | 00:00:00 | 28,88 | 29,60 | 28,62 | 28,66 | 7.547.600 | | 2009-12-21 | 00:00:00 | 28,71 | 29,45 | 28,69 | 29,35 | 3.485.700 | | 2009-12-22 | 00:00:00 | 29,43 | 29,90 | 29,40 | 29,68 | 3.677.300 | | 2009-12-23 | 00:00:00 | 29,90 | 29,90 | 29,45 | 29,48 | 3.032.100 | | 2009-12-24 | 00:00:00 | 29,30 | 29,84 | 29,27 | 29,39 | 1.052.600 | | 2009-12-28 | 00:00:00 | 29,81 | 29,99 | 29,67 | 29,93 | 1.815.700 | | 2009-12-29 | 00:00:00 | 30,00 | 30,49 | 29,90 | 30,22 | 2.669.700 | | 2009-12-30 | 00:00:00 | 30,22 | 30,30 | 29,95 | 30,05 | 2.029.600 | | 2009-12-31 | 00:00:00 | 30,05 | 30,28 | 29,95 | 30,28 | 1.007.200 | | 2010-01-04 | 00:00:00 | 30,40 | 30,45 | 30,10 | 30,22 | 3.927.900 | | 2010-01-05 | 00:00:00 | 30,30 | 30,70 | 30,25 | 30,48 | 4.062.000 | | 2010-01-06 | 00:00:00 | 30,57 | 30,70 | 30,35 | 30,45 | 2.208.500 | | 2010-01-07 | 00:00:00 | 30,47 | 30,50 | 29,92 | 30,08 | 3.837.100 | | 2010-01-08 | 00:00:00 | 30,29 | 30,44 | 30,10 | 30,38 | 3.547.100 | | 2010-01-11 | 00:00:00 | 30,60 | 30,76 | 30,34 | 30,38 | 2.876.800 | | 2010-01-12 | 00:00:00 | 30,38 | 30,61 | 29,95 | 30,22 | 3.434.100 | | 2010-01-13 | 00:00:00 | 30,00 | 30,14 | 29,64 | 29,82 | 5.001.600 | | 2010-01-14 | 00:00:00 | 29,53 | 29,74 | 28,88 | 29,07 | 8.982.500 | | 2010-01-15 | 00:00:00 | 29,17 | 29,19 | 28,20 | 28,35 | 8.532.600 | | 2010-01-18 | 00:00:00 | 28,55 | 29,08 | 28,47 | 28,98 | 4.889.900 | | 2010-01-19 | 00:00:00 | 29,00 | 29,34 | 28,90 | 29,20 | 3.847.200 | | 2010-01-20 | 00:00:00 | 29,01 | 29,27 | 28,69 | 28,73 | 3.977.400 | | 2010-01-21 | 00:00:00 | 28,92 | 29,24 | 28,45 | 28,51 | 4.061.400 | | 2010-01-22 | 00:00:00 | 28,35 | 28,67 | 28,25 | 28,27 | 4.635.200 | | 2010-01-25 | 00:00:00 | 28,19 | 28,38 | 28,00 | 28,01 | 4.520.400 | | 2010-01-26 | 00:00:00 | 27,96 | 28,27 | 27,89 | 28,21 | 3.888.300 | | 2010-01-27 | 00:00:00 | 28,10 | 28,22 | 27,86 | 27,95 | 4.302.000 | | 2010-01-28 | 00:00:00 | 28,38 | 28,39 | 27,42 | 27,42 | 4.922.700 | | 2010-01-29 | 00:00:00 | 27,60 | 27,69 | 27,23 | 27,42 | 5.163.100 | | 2010-02-01 | 00:00:00 | 27,15 | 27,78 | 27,10 | 27,71 | 3.393.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
