(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-09-16 | 00:00:00 | 26,06 | 26,09 | 25,77 | 25,89 | 3.229.400 | 2010-09-17 | 00:00:00 | 26,19 | 26,19 | 25,16 | 25,32 | 7.786.800 | 2010-09-20 | 00:00:00 | 25,44 | 25,90 | 25,30 | 25,86 | 4.270.300 | 2010-09-21 | 00:00:00 | 25,81 | 26,23 | 25,62 | 25,92 | 4.157.600 | 2010-09-22 | 00:00:00 | 26,09 | 26,12 | 25,50 | 25,67 | 3.400.000 | 2010-09-23 | 00:00:00 | 26,00 | 26,09 | 25,25 | 25,66 | 3.341.100 | 2010-09-24 | 00:00:00 | 25,51 | 26,25 | 25,46 | 26,07 | 4.205.100 | 2010-09-27 | 00:00:00 | 26,25 | 26,42 | 26,08 | 26,19 | 2.490.100 | 2010-09-28 | 00:00:00 | 26,15 | 26,43 | 25,88 | 26,29 | 2.910.700 | 2010-09-29 | 00:00:00 | 26,39 | 26,60 | 25,92 | 26,32 | 4.250.000 | 2010-09-30 | 00:00:00 | 26,20 | 26,74 | 25,93 | 26,26 | 4.578.700 | 2010-10-01 | 00:00:00 | 26,18 | 26,59 | 25,81 | 25,95 | 3.657.700 | 2010-10-04 | 00:00:00 | 25,98 | 25,98 | 25,43 | 25,49 | 3.343.000 | 2010-10-05 | 00:00:00 | 25,65 | 26,13 | 25,56 | 26,00 | 3.673.000 | 2010-10-06 | 00:00:00 | 26,12 | 26,30 | 25,97 | 26,27 | 3.751.700 | 2010-10-07 | 00:00:00 | 26,45 | 26,98 | 26,29 | 26,83 | 4.952.600 | 2010-10-08 | 00:00:00 | 26,81 | 27,33 | 26,62 | 27,05 | 4.713.400 | 2010-10-11 | 00:00:00 | 27,16 | 27,27 | 26,97 | 27,18 | 2.335.600 | 2010-10-12 | 00:00:00 | 26,97 | 26,99 | 26,38 | 26,62 | 3.946.100 | 2010-10-13 | 00:00:00 | 26,80 | 27,65 | 26,76 | 27,61 | 3.802.800 | 2010-10-14 | 00:00:00 | 27,66 | 27,94 | 27,52 | 27,60 | 4.167.100 | 2010-10-15 | 00:00:00 | 27,90 | 27,98 | 27,58 | 27,82 | 4.597.900 | 2010-10-18 | 00:00:00 | 27,64 | 27,99 | 27,52 | 27,81 | 2.356.300 | 2010-10-19 | 00:00:00 | 27,84 | 27,91 | 27,41 | 27,59 | 2.706.800 | 2010-10-20 | 00:00:00 | 27,43 | 27,83 | 27,33 | 27,70 | 2.458.500 | 2010-10-21 | 00:00:00 | 27,66 | 28,37 | 27,51 | 28,20 | 3.548.600 | 2010-10-22 | 00:00:00 | 28,10 | 28,44 | 28,01 | 28,17 | 2.225.800 | 2010-10-25 | 00:00:00 | 28,49 | 28,50 | 28,06 | 28,08 | 2.764.300 | 2010-10-26 | 00:00:00 | 28,12 | 28,44 | 28,07 | 28,30 | 3.593.300 | 2010-10-27 | 00:00:00 | 28,15 | 28,45 | 27,75 | 27,81 | 4.303.900 | 2010-10-28 | 00:00:00 | 28,00 | 28,53 | 28,00 | 28,25 | 3.675.600 | 2010-10-29 | 00:00:00 | 28,18 | 28,82 | 28,11 | 28,68 | 4.787.600 | 2010-11-01 | 00:00:00 | 28,88 | 29,02 | 28,31 | 28,47 | 2.990.700 | 2010-11-02 | 00:00:00 | 28,36 | 28,81 | 28,36 | 28,74 | 2.535.600 | 2010-11-03 | 00:00:00 | 28,65 | 28,77 | 27,98 | 28,09 | 4.215.000 | 2010-11-04 | 00:00:00 | 28,40 | 28,94 | 28,35 | 28,64 | 4.464.400 | 2010-11-05 | 00:00:00 | 28,55 | 28,84 | 28,32 | 28,71 | 3.109.300 | 2010-11-08 | 00:00:00 | 28,70 | 28,79 | 28,41 | 28,70 | 2.830.600 | 2010-11-09 | 00:00:00 | 28,51 | 29,00 | 28,51 | 28,87 | 3.221.900 | 2010-11-10 | 00:00:00 | 27,69 | 28,36 | 27,51 | 27,69 | 5.489.300 | 2010-11-11 | 00:00:00 | 27,80 | 27,83 | 27,21 | 27,22 | 4.414.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|