(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-01 | 00:00:00 | 27,15 | 27,78 | 27,10 | 27,71 | 3.393.500 | | 2010-02-02 | 00:00:00 | 27,80 | 28,00 | 27,52 | 27,92 | 3.343.100 | | 2010-02-04 | 00:00:00 | 27,92 | 28,03 | 27,05 | 27,17 | 5.016.200 | | 2010-02-05 | 00:00:00 | 27,15 | 27,24 | 26,22 | 26,23 | 9.433.800 | | 2010-02-08 | 00:00:00 | 26,52 | 26,70 | 26,26 | 26,49 | 4.398.100 | | 2010-02-09 | 00:00:00 | 26,43 | 26,48 | 26,03 | 26,32 | 5.643.000 | | 2010-02-10 | 00:00:00 | 26,48 | 26,94 | 26,31 | 26,50 | 4.522.900 | | 2010-02-11 | 00:00:00 | 26,66 | 26,85 | 26,05 | 26,40 | 5.167.600 | | 2010-02-12 | 00:00:00 | 26,74 | 26,87 | 26,43 | 26,61 | 4.066.700 | | 2010-02-15 | 00:00:00 | 26,65 | 26,88 | 26,52 | 26,61 | 2.142.400 | | 2010-02-16 | 00:00:00 | 26,88 | 27,00 | 26,51 | 26,92 | 3.239.200 | | 2010-02-17 | 00:00:00 | 27,16 | 27,29 | 26,95 | 27,03 | 4.730.200 | | 2010-02-18 | 00:00:00 | 27,00 | 27,22 | 26,85 | 27,19 | 4.133.300 | | 2010-02-19 | 00:00:00 | 27,30 | 27,67 | 27,20 | 27,56 | 6.483.400 | | 2010-02-22 | 00:00:00 | 27,56 | 27,90 | 27,43 | 27,56 | 3.569.900 | | 2010-02-23 | 00:00:00 | 27,83 | 28,18 | 27,40 | 27,45 | 5.372.800 | | 2010-02-24 | 00:00:00 | 27,54 | 27,68 | 27,22 | 27,47 | 4.136.400 | | 2010-02-25 | 00:00:00 | 27,35 | 27,38 | 26,65 | 26,74 | 4.993.200 | | 2010-02-26 | 00:00:00 | 26,85 | 26,98 | 26,51 | 26,97 | 4.734.400 | | 2010-03-01 | 00:00:00 | 27,05 | 27,35 | 26,95 | 27,17 | 4.408.000 | | 2010-03-02 | 00:00:00 | 27,23 | 27,41 | 27,15 | 27,38 | 2.647.100 | | 2010-03-03 | 00:00:00 | 27,20 | 27,56 | 27,10 | 27,42 | 3.190.200 | | 2010-03-04 | 00:00:00 | 26,90 | 26,94 | 26,44 | 26,68 | 9.700.600 | | 2010-03-05 | 00:00:00 | 26,83 | 27,33 | 26,75 | 27,33 | 6.278.500 | | 2010-03-08 | 00:00:00 | 27,47 | 27,58 | 27,09 | 27,47 | 4.324.600 | | 2010-03-09 | 00:00:00 | 27,64 | 27,93 | 27,61 | 27,89 | 5.981.500 | | 2010-03-10 | 00:00:00 | 27,99 | 28,20 | 27,84 | 28,09 | 4.009.000 | | 2010-03-11 | 00:00:00 | 28,00 | 28,51 | 27,99 | 28,32 | 4.327.700 | | 2010-03-12 | 00:00:00 | 28,16 | 28,43 | 28,12 | 28,19 | 4.373.900 | | 2010-03-15 | 00:00:00 | 28,17 | 28,31 | 28,01 | 28,10 | 3.407.800 | | 2010-03-16 | 00:00:00 | 28,29 | 28,34 | 27,94 | 28,14 | 3.256.200 | | 2010-03-17 | 00:00:00 | 28,15 | 28,22 | 27,96 | 28,07 | 4.141.000 | | 2010-03-18 | 00:00:00 | 28,00 | 28,07 | 27,80 | 27,90 | 3.023.900 | | 2010-03-19 | 00:00:00 | 28,09 | 28,18 | 27,72 | 27,90 | 6.582.300 | | 2010-03-22 | 00:00:00 | 27,80 | 27,94 | 27,42 | 27,72 | 3.855.100 | | 2010-03-23 | 00:00:00 | 27,70 | 27,83 | 27,47 | 27,76 | 3.708.900 | | 2010-03-24 | 00:00:00 | 27,90 | 27,95 | 27,51 | 27,74 | 4.087.900 | | 2010-03-25 | 00:00:00 | 27,85 | 28,63 | 27,78 | 28,47 | 6.325.600 | | 2010-03-26 | 00:00:00 | 28,42 | 28,56 | 28,23 | 28,27 | 3.635.400 | | 2010-03-29 | 00:00:00 | 28,42 | 28,81 | 28,35 | 28,74 | 3.586.800 | | 2010-03-30 | 00:00:00 | 28,92 | 29,24 | 28,90 | 28,95 | 4.825.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
