(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 | 2005-10-28 | 00:00:00 | 25,25 | 25,80 | 24,95 | 25,59 | 2.060.800 | 2005-10-31 | 00:00:00 | 25,50 | 25,77 | 25,46 | 25,65 | 1.084.900 | 2005-11-01 | 00:00:00 | 25,65 | 25,70 | 25,55 | 25,64 | 566.500 | 2005-11-02 | 00:00:00 | 25,63 | 25,75 | 25,20 | 25,46 | 950.000 | 2005-11-03 | 00:00:00 | 25,28 | 25,54 | 25,10 | 25,37 | 1.023.800 | 2005-11-04 | 00:00:00 | 24,95 | 25,24 | 24,80 | 24,95 | 2.150.700 | 2005-11-07 | 00:00:00 | 24,70 | 25,00 | 24,70 | 24,87 | 1.059.100 | 2005-11-08 | 00:00:00 | 24,81 | 24,93 | 24,53 | 24,53 | 1.746.300 | 2005-11-09 | 00:00:00 | 24,71 | 25,29 | 24,71 | 25,17 | 2.221.800 | 2005-11-10 | 00:00:00 | 25,17 | 25,43 | 25,15 | 25,18 | 832.300 | 2005-11-11 | 00:00:00 | 25,20 | 25,52 | 25,20 | 25,41 | 645.200 | 2005-11-14 | 00:00:00 | 25,25 | 26,06 | 25,25 | 26,04 | 1.193.400 | 2005-11-15 | 00:00:00 | 26,03 | 26,03 | 25,55 | 25,71 | 727.700 | 2005-11-16 | 00:00:00 | 25,57 | 25,85 | 25,55 | 25,66 | 784.100 | 2005-11-17 | 00:00:00 | 25,71 | 25,80 | 25,39 | 25,50 | 544.200 | 2005-11-18 | 00:00:00 | 25,66 | 25,98 | 25,28 | 25,30 | 1.092.800 | 2005-11-21 | 00:00:00 | 25,12 | 25,75 | 25,11 | 25,57 | 593.800 | 2005-11-22 | 00:00:00 | 25,53 | 25,74 | 25,27 | 25,70 | 847.100 | 2005-11-23 | 00:00:00 | 25,75 | 26,10 | 25,53 | 25,61 | 862.100 | 2005-11-24 | 00:00:00 | 25,57 | 26,28 | 25,57 | 26,12 | 1.389.900 | 2005-11-25 | 00:00:00 | 26,04 | 26,40 | 26,00 | 26,27 | 857.900 | 2005-11-28 | 00:00:00 | 26,08 | 26,35 | 25,90 | 25,98 | 1.528.900 | 2005-11-29 | 00:00:00 | 25,95 | 25,98 | 25,72 | 25,91 | 396.000 | 2005-11-30 | 00:00:00 | 25,76 | 25,94 | 25,58 | 25,70 | 1.744.600 | 2005-12-01 | 00:00:00 | 25,68 | 25,75 | 25,45 | 25,60 | 833.200 | 2005-12-02 | 00:00:00 | 25,56 | 25,62 | 25,22 | 25,56 | 1.050.700 | 2005-12-05 | 00:00:00 | 25,41 | 25,58 | 25,32 | 25,53 | 727.300 | 2005-12-06 | 00:00:00 | 25,46 | 25,55 | 25,29 | 25,43 | 476.300 | 2005-12-07 | 00:00:00 | 25,35 | 25,41 | 25,00 | 25,01 | 1.750.000 | 2005-12-08 | 00:00:00 | 25,00 | 25,30 | 24,93 | 25,20 | 944.000 | 2005-12-09 | 00:00:00 | 25,20 | 25,35 | 25,05 | 25,23 | 759.300 | 2005-12-12 | 00:00:00 | 25,20 | 25,24 | 25,11 | 25,13 | 648.400 | 2005-12-13 | 00:00:00 | 25,13 | 25,19 | 24,81 | 24,91 | 1.407.400 | 2005-12-14 | 00:00:00 | 24,91 | 25,02 | 24,63 | 24,65 | 989.800 | 2005-12-15 | 00:00:00 | 24,64 | 25,03 | 24,63 | 25,03 | 944.000 | 2005-12-16 | 00:00:00 | 24,74 | 25,51 | 24,74 | 25,51 | 2.522.900 | 2005-12-19 | 00:00:00 | 25,06 | 25,20 | 24,33 | 24,51 | 3.239.100 | 2005-12-20 | 00:00:00 | 24,40 | 24,44 | 23,90 | 24,37 | 2.512.100 | 2005-12-21 | 00:00:00 | 24,35 | 24,68 | 24,26 | 24,62 | 1.912.600 | 2005-12-22 | 00:00:00 | 24,54 | 25,45 | 24,40 | 25,00 | 2.745.800 | 2005-12-23 | 00:00:00 | 25,00 | 25,25 | 25,00 | 25,08 | 579.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|