|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Última Transacción | 16,045 | Hora de Cotización | 2012-05-23 - 11:43 | | Variación | -0,430 (-2.61%) | Rango 52 Semanas | [15,755 - 25,865] | | Máximo | 16,340 | Mínimo | 15,995 | | Volumen | 1.303.646 | Volumen Medio (3m) | 5.775.843 | | Demanda / Oferta | 16,030 x 6 - 110,000 x 16 | Yield | 18,21 | | Cierre Anterior | 4,000 | PER | 9,23% | | Apertura | 16,310 | EPS | 1,78 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 36 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GSZ.PA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-08 | 28,50 | 45.739.700 | 28,50 | 27,44 | 27,80 | 00:00:00 | | 2005-07-11 | 27,80 | 10.347.600 | 28,29 | 27,80 | 28,01 | 00:00:00 | | 2005-07-12 | 27,26 | 6.966.200 | 27,80 | 27,25 | 27,76 | 00:00:00 | | 2005-07-13 | 27,65 | 4.313.100 | 27,78 | 27,25 | 27,25 | 00:00:00 | | 2005-07-14 | 27,75 | 1.828.500 | 27,90 | 27,50 | 27,61 | 00:00:00 | | 2005-07-15 | 27,44 | 1.600.500 | 27,70 | 27,25 | 27,55 | 00:00:00 | | 2005-07-18 | 27,28 | 1.528.600 | 27,55 | 27,25 | 27,25 | 00:00:00 | | 2005-07-19 | 27,29 | 2.611.000 | 27,34 | 27,10 | 27,28 | 00:00:00 | | 2005-07-20 | 26,65 | 4.188.500 | 27,19 | 26,53 | 27,10 | 00:00:00 | | 2005-07-21 | 27,10 | 2.039.600 | 27,28 | 26,61 | 26,65 | 00:00:00 | | 2005-07-22 | 26,70 | 910.600 | 27,03 | 26,61 | 27,00 | 00:00:00 | | 2005-07-25 | 26,85 | 999.000 | 27,00 | 26,60 | 26,60 | 00:00:00 | | 2005-07-26 | 26,92 | 971.700 | 27,00 | 26,72 | 26,83 | 00:00:00 | | 2005-07-27 | 27,33 | 1.579.000 | 27,33 | 26,84 | 26,85 | 00:00:00 | | 2005-07-28 | 27,21 | 1.369.800 | 27,57 | 27,01 | 27,40 | 00:00:00 | | 2005-07-29 | 27,08 | 1.026.300 | 27,23 | 26,70 | 27,10 | 00:00:00 | | 2005-08-01 | 27,00 | 679.500 | 27,40 | 26,72 | 26,72 | 00:00:00 | | 2005-08-02 | 26,75 | 1.287.500 | 27,00 | 26,69 | 26,97 | 00:00:00 | | 2005-08-03 | 26,67 | 1.478.700 | 26,80 | 26,50 | 26,75 | 00:00:00 | | 2005-08-04 | 26,98 | 577.400 | 26,98 | 26,52 | 26,53 | 00:00:00 | | 2005-08-05 | 27,80 | 1.775.000 | 27,88 | 27,15 | 27,50 | 00:00:00 | | 2005-08-08 | 27,80 | 862.700 | 28,00 | 27,65 | 27,65 | 00:00:00 | | 2005-08-09 | 27,97 | 985.200 | 27,97 | 27,46 | 27,90 | 00:00:00 | | 2005-08-10 | 27,71 | 1.125.700 | 28,00 | 27,53 | 27,91 | 00:00:00 | | 2005-08-11 | 28,43 | 974.600 | 28,44 | 27,65 | 27,78 | 00:00:00 | | 2005-08-12 | 28,50 | 1.491.100 | 29,00 | 28,30 | 28,42 | 00:00:00 | | 2005-08-15 | 28,54 | 865.100 | 28,75 | 28,48 | 28,50 | 00:00:00 | | 2005-08-16 | 28,48 | 990.300 | 28,71 | 28,35 | 28,62 | 00:00:00 | | 2005-08-17 | 28,21 | 846.300 | 28,50 | 28,10 | 28,10 | 00:00:00 | | 2005-08-18 | 28,24 | 624.000 | 28,50 | 28,16 | 28,36 | 00:00:00 | | 2005-08-19 | 28,08 | 639.400 | 28,40 | 28,03 | 28,18 | 00:00:00 | | 2005-08-22 | 27,60 | 1.014.900 | 28,13 | 27,55 | 28,11 | 00:00:00 | | 2005-08-23 | 27,45 | 1.071.700 | 27,79 | 27,21 | 27,58 | 00:00:00 | | 2005-08-24 | 27,26 | 1.306.500 | 27,59 | 27,23 | 27,40 | 00:00:00 | | 2005-08-25 | 27,35 | 1.116.600 | 27,47 | 27,20 | 27,20 | 00:00:00 | | 2005-08-26 | 27,60 | 965.100 | 27,75 | 27,31 | 27,33 | 00:00:00 | | 2005-08-29 | 27,38 | 852.600 | 27,75 | 27,38 | 27,50 | 00:00:00 | | 2005-08-30 | 27,65 | 1.080.400 | 27,84 | 27,45 | 27,50 | 00:00:00 | | 2005-08-31 | 27,10 | 14.806.800 | 27,87 | 27,10 | 27,65 | 00:00:00 | | 2005-09-01 | 26,70 | 2.031.600 | 27,32 | 26,65 | 27,29 | 00:00:00 | | 2005-09-02 | 26,70 | 1.622.300 | 27,00 | 26,66 | 26,85 | 00:00:00 | | 2005-09-05 | 26,76 | 1.020.300 | 26,85 | 26,62 | 26,68 | 00:00:00 | | 2005-09-06 | 27,13 | 1.244.900 | 27,18 | 26,81 | 26,87 | 00:00:00 | | 2005-09-07 | 27,16 | 1.121.700 | 27,42 | 27,15 | 27,27 | 00:00:00 | | 2005-09-08 | 26,88 | 642.500 | 27,32 | 26,75 | 27,30 | 00:00:00 | | 2005-09-09 | 26,84 | 1.060.500 | 27,43 | 26,81 | 26,98 | 00:00:00 | | 2005-09-12 | 26,88 | 528.700 | 27,05 | 26,65 | 26,80 | 00:00:00 | | 2005-09-13 | 26,94 | 586.800 | 27,00 | 26,70 | 26,86 | 00:00:00 | | 2005-09-14 | 26,80 | 944.200 | 26,94 | 26,70 | 26,84 | 00:00:00 | | 2005-09-15 | 26,92 | 578.000 | 27,00 | 26,71 | 26,73 | 00:00:00 | | 2005-09-16 | 27,02 | 1.049.300 | 27,24 | 26,77 | 26,95 | 00:00:00 | | 2005-09-19 | 27,08 | 895.700 | 27,28 | 26,80 | 26,86 | 00:00:00 | | 2005-09-20 | 27,04 | 983.200 | 27,28 | 26,96 | 27,27 | 00:00:00 | | 2005-09-21 | 27,00 | 2.108.800 | 27,63 | 26,97 | 27,25 | 00:00:00 | | 2005-09-22 | 27,23 | 1.196.400 | 27,72 | 26,86 | 26,97 | 00:00:00 | | 2005-09-23 | 27,45 | 1.386.600 | 27,63 | 27,25 | 27,38 | 00:00:00 | | 2005-09-26 | 27,70 | 1.094.500 | 27,85 | 27,58 | 27,70 | 00:00:00 | | 2005-09-27 | 27,75 | 1.124.200 | 27,82 | 27,60 | 27,70 | 00:00:00 | | 2005-09-28 | 28,12 | 1.632.500 | 28,12 | 27,71 | 27,82 | 00:00:00 | | 2005-09-29 | 28,27 | 1.139.900 | 28,30 | 27,88 | 28,05 | 00:00:00 | | 2005-09-30 | 27,82 | 941.900 | 28,30 | 27,80 | 28,29 | 00:00:00 | | 2005-10-03 | 27,69 | 881.200 | 27,94 | 27,62 | 27,67 | 00:00:00 | | 2005-10-04 | 27,70 | 676.100 | 27,75 | 27,52 | 27,64 | 00:00:00 | | 2005-10-05 | 27,50 | 616.000 | 27,66 | 27,40 | 27,54 | 00:00:00 | | 2005-10-06 | 26,80 | 1.970.500 | 27,39 | 26,80 | 27,39 | 00:00:00 | | 2005-10-07 | 26,90 | 915.300 | 27,00 | 26,77 | 26,80 | 00:00:00 | | 2005-10-10 | 26,90 | 632.700 | 27,31 | 26,86 | 26,88 | 00:00:00 | | 2005-10-11 | 26,80 | 1.699.400 | 27,00 | 26,73 | 27,00 | 00:00:00 | | 2005-10-12 | 26,56 | 1.446.200 | 26,75 | 26,50 | 26,70 | 00:00:00 | | 2005-10-13 | 26,16 | 1.604.400 | 26,55 | 26,02 | 26,50 | 00:00:00 | | 2005-10-14 | 26,18 | 1.906.400 | 26,54 | 25,75 | 26,00 | 00:00:00 | | 2005-10-17 | 26,29 | 829.700 | 26,69 | 26,22 | 26,22 | 00:00:00 | | 2005-10-18 | 26,58 | 1.424.000 | 26,70 | 26,36 | 26,45 | 00:00:00 | | 2005-10-19 | 25,60 | 2.540.500 | 26,36 | 25,58 | 26,33 | 00:00:00 | | 2005-10-20 | 25,77 | 1.361.100 | 26,20 | 25,70 | 26,20 | 00:00:00 | | 2005-10-21 | 25,80 | 945.500 | 25,90 | 25,54 | 25,61 | 00:00:00 | | 2005-10-24 | 25,01 | 3.672.800 | 25,90 | 24,96 | 25,70 | 00:00:00 | | 2005-10-25 | 24,85 | 2.161.100 | 25,20 | 24,78 | 25,15 | 00:00:00 | | 2005-10-26 | 25,14 | 1.524.900 | 25,42 | 24,82 | 24,82 | 00:00:00 | | 2005-10-27 | 25,04 | 661.300 | 25,16 | 24,95 | 25,00 | 00:00:00 | | 2005-10-28 | 25,59 | 2.060.800 | 25,80 | 24,95 | 25,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
