(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-23 | 00:00:00 | 25,00 | 25,25 | 25,00 | 25,08 | 579.600 | | 2005-12-26 | 00:00:00 | 25,08 | 25,08 | 25,08 | 25,08 | 0 | | 2005-12-27 | 00:00:00 | 24,83 | 25,03 | 24,83 | 24,92 | 682.700 | | 2005-12-28 | 00:00:00 | 24,87 | 24,91 | 24,71 | 24,86 | 402.500 | | 2005-12-29 | 00:00:00 | 24,84 | 25,04 | 24,75 | 25,00 | 378.700 | | 2005-12-30 | 00:00:00 | 24,92 | 24,98 | 24,70 | 24,76 | 408.200 | | 2006-01-02 | 00:00:00 | 24,64 | 24,94 | 24,64 | 24,82 | 294.900 | | 2006-01-03 | 00:00:00 | 25,38 | 25,64 | 25,25 | 25,60 | 2.681.900 | | 2006-01-04 | 00:00:00 | 25,75 | 26,00 | 25,63 | 25,91 | 1.524.200 | | 2006-01-05 | 00:00:00 | 25,84 | 25,85 | 25,57 | 25,65 | 723.800 | | 2006-01-06 | 00:00:00 | 25,55 | 25,87 | 25,55 | 25,74 | 785.000 | | 2006-01-09 | 00:00:00 | 25,55 | 25,70 | 25,38 | 25,61 | 1.299.400 | | 2006-01-10 | 00:00:00 | 25,60 | 25,88 | 25,30 | 25,67 | 1.377.700 | | 2006-01-11 | 00:00:00 | 25,59 | 25,88 | 25,46 | 25,65 | 1.144.600 | | 2006-01-12 | 00:00:00 | 25,60 | 25,78 | 25,52 | 25,71 | 898.900 | | 2006-01-13 | 00:00:00 | 25,56 | 25,66 | 25,43 | 25,63 | 796.900 | | 2006-01-16 | 00:00:00 | 25,55 | 26,07 | 25,55 | 25,98 | 928.600 | | 2006-01-17 | 00:00:00 | 25,91 | 25,95 | 25,60 | 25,66 | 854.100 | | 2006-01-18 | 00:00:00 | 25,41 | 25,94 | 25,17 | 25,85 | 1.293.900 | | 2006-01-19 | 00:00:00 | 25,86 | 26,01 | 25,54 | 25,70 | 1.450.600 | | 2006-01-20 | 00:00:00 | 25,62 | 25,70 | 25,31 | 25,35 | 1.585.000 | | 2006-01-23 | 00:00:00 | 25,28 | 25,59 | 25,15 | 25,36 | 1.144.100 | | 2006-01-24 | 00:00:00 | 25,27 | 25,51 | 25,15 | 25,16 | 691.500 | | 2006-01-25 | 00:00:00 | 25,21 | 25,62 | 25,20 | 25,53 | 998.000 | | 2006-01-26 | 00:00:00 | 25,79 | 26,64 | 25,75 | 26,11 | 3.685.300 | | 2006-01-27 | 00:00:00 | 26,30 | 26,43 | 26,13 | 26,38 | 1.324.100 | | 2006-01-30 | 00:00:00 | 26,20 | 26,29 | 26,00 | 26,10 | 718.500 | | 2006-01-31 | 00:00:00 | 25,95 | 26,32 | 25,95 | 26,01 | 1.023.500 | | 2006-02-01 | 00:00:00 | 26,16 | 26,46 | 26,01 | 26,37 | 957.200 | | 2006-02-02 | 00:00:00 | 26,25 | 26,53 | 26,23 | 26,40 | 1.154.800 | | 2006-02-03 | 00:00:00 | 26,31 | 26,58 | 26,31 | 26,56 | 968.800 | | 2006-02-06 | 00:00:00 | 26,36 | 26,53 | 26,25 | 26,35 | 486.600 | | 2006-02-07 | 00:00:00 | 26,36 | 26,43 | 26,15 | 26,20 | 956.300 | | 2006-02-08 | 00:00:00 | 26,05 | 26,30 | 26,04 | 26,16 | 537.800 | | 2006-02-09 | 00:00:00 | 26,18 | 26,24 | 25,95 | 26,11 | 1.211.300 | | 2006-02-10 | 00:00:00 | 26,01 | 26,56 | 25,94 | 26,42 | 1.299.600 | | 2006-02-13 | 00:00:00 | 26,25 | 26,77 | 26,22 | 26,77 | 1.252.000 | | 2006-02-14 | 00:00:00 | 27,10 | 27,29 | 26,86 | 27,03 | 2.557.500 | | 2006-02-15 | 00:00:00 | 27,15 | 27,25 | 26,78 | 26,95 | 1.533.100 | | 2006-02-16 | 00:00:00 | 26,95 | 27,33 | 26,92 | 27,27 | 1.052.400 | | 2006-02-17 | 00:00:00 | 27,15 | 27,35 | 27,10 | 27,35 | 819.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
