|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-07 | 43,91 | 1.406.300 | 43,99 | 42,96 | 43,01 | 00:00:00 | | 2008-05-08 | 43,01 | 1.149.000 | 43,74 | 42,93 | 43,28 | 00:00:00 | | 2008-05-09 | 42,51 | 1.263.900 | 43,75 | 42,22 | 42,87 | 00:00:00 | | 2008-05-12 | 43,15 | 516.400 | 43,46 | 42,52 | 42,52 | 00:00:00 | | 2008-05-13 | 43,47 | 1.271.300 | 43,96 | 43,23 | 43,35 | 00:00:00 | | 2008-05-14 | 43,54 | 1.226.800 | 43,99 | 42,50 | 43,58 | 00:00:00 | | 2008-05-15 | 42,70 | 1.573.200 | 43,53 | 42,41 | 43,53 | 00:00:00 | | 2008-05-16 | 41,90 | 2.058.800 | 42,95 | 41,41 | 42,79 | 00:00:00 | | 2008-05-19 | 42,90 | 2.213.900 | 42,90 | 41,68 | 41,77 | 00:00:00 | | 2008-05-20 | 43,37 | 1.809.900 | 43,37 | 42,51 | 42,51 | 00:00:00 | | 2008-05-21 | 43,95 | 2.202.100 | 44,16 | 43,34 | 43,46 | 00:00:00 | | 2008-05-22 | 42,34 | 1.783.400 | 42,51 | 41,71 | 42,15 | 00:00:00 | | 2008-05-23 | 40,94 | 2.610.100 | 42,19 | 40,81 | 42,16 | 00:00:00 | | 2008-05-26 | 41,79 | 1.165.700 | 41,99 | 40,94 | 41,10 | 00:00:00 | | 2008-05-27 | 41,51 | 2.284.200 | 42,33 | 41,14 | 42,12 | 00:00:00 | | 2008-05-28 | 42,31 | 1.956.000 | 42,42 | 41,53 | 41,70 | 00:00:00 | | 2008-05-29 | 43,73 | 2.202.600 | 44,00 | 42,43 | 42,50 | 00:00:00 | | 2008-05-30 | 43,79 | 1.694.500 | 44,22 | 43,11 | 43,76 | 00:00:00 | | 2008-06-02 | 42,80 | 1.127.400 | 43,75 | 42,63 | 43,62 | 00:00:00 | | 2008-06-03 | 43,81 | 1.168.900 | 44,11 | 42,65 | 42,65 | 00:00:00 | | 2008-06-04 | 43,16 | 1.196.300 | 43,65 | 42,55 | 43,62 | 00:00:00 | | 2008-06-05 | 43,34 | 1.074.500 | 43,87 | 43,10 | 43,33 | 00:00:00 | | 2008-06-06 | 43,01 | 1.177.400 | 44,25 | 42,81 | 43,40 | 00:00:00 | | 2008-06-10 | 44,38 | 1.790.200 | 44,77 | 44,11 | 44,47 | 00:00:00 | | 2008-06-11 | 43,15 | 1.809.200 | 44,50 | 43,15 | 44,24 | 00:00:00 | | 2008-06-12 | 42,09 | 2.100.400 | 43,56 | 41,86 | 43,04 | 00:00:00 | | 2008-06-13 | 42,25 | 1.445.900 | 42,42 | 41,30 | 41,85 | 00:00:00 | | 2008-06-16 | 41,83 | 934.600 | 42,20 | 41,05 | 41,97 | 00:00:00 | | 2008-06-17 | 42,27 | 1.327.200 | 42,49 | 42,04 | 42,36 | 00:00:00 | | 2008-06-18 | 42,36 | 1.671.300 | 42,52 | 41,82 | 42,15 | 00:00:00 | | 2008-06-19 | 42,80 | 1.714.600 | 43,08 | 42,00 | 42,14 | 00:00:00 | | 2008-06-20 | 41,11 | 2.877.500 | 43,16 | 40,98 | 43,13 | 00:00:00 | | 2008-06-23 | 41,63 | 1.047.300 | 41,93 | 41,09 | 41,11 | 00:00:00 | | 2008-06-24 | 40,95 | 1.064.000 | 41,95 | 40,55 | 41,89 | 00:00:00 | | 2008-06-25 | 40,91 | 1.022.400 | 41,53 | 40,62 | 40,95 | 00:00:00 | | 2008-06-26 | 40,90 | 918.200 | 41,16 | 40,54 | 40,58 | 00:00:00 | | 2008-06-27 | 40,61 | 1.079.800 | 41,42 | 40,46 | 40,78 | 00:00:00 | | 2008-06-30 | 40,82 | 1.136.900 | 41,02 | 40,06 | 40,44 | 00:00:00 | | 2008-07-01 | 40,85 | 1.234.400 | 41,02 | 40,09 | 40,69 | 00:00:00 | | 2008-07-02 | 40,45 | 1.990.500 | 42,29 | 40,45 | 42,29 | 00:00:00 | | 2008-07-03 | 39,96 | 2.373.200 | 40,45 | 39,11 | 40,12 | 00:00:00 | | 2008-07-04 | 38,91 | 1.086.000 | 40,20 | 38,90 | 40,01 | 00:00:00 | | 2008-07-07 | 40,81 | 1.388.000 | 40,82 | 39,03 | 39,10 | 00:00:00 | | 2008-07-08 | 40,25 | 1.654.200 | 40,64 | 39,81 | 39,90 | 00:00:00 | | 2008-07-09 | 40,17 | 918.800 | 40,70 | 39,94 | 40,67 | 00:00:00 | | 2008-07-10 | 39,33 | 1.210.200 | 40,27 | 39,23 | 39,77 | 00:00:00 | | 2008-07-11 | 38,41 | 1.268.800 | 39,77 | 38,20 | 39,67 | 00:00:00 | | 2008-07-14 | 38,57 | 743.700 | 39,12 | 38,18 | 38,69 | 00:00:00 | | 2008-07-15 | 38,51 | 1.846.400 | 39,90 | 37,96 | 38,15 | 00:00:00 | | 2008-07-16 | 39,85 | 2.181.400 | 39,94 | 38,21 | 38,51 | 00:00:00 | | 2008-07-17 | 40,36 | 2.416.200 | 40,86 | 39,75 | 40,49 | 00:00:00 | | 2008-07-18 | 42,42 | 4.536.300 | 43,50 | 39,96 | 40,07 | 00:00:00 | | 2008-07-21 | 43,76 | 63.825.200 | 44,19 | 41,74 | 43,90 | 00:00:00 | | 2008-07-22 | 42,00 | 9.202.100 | 44,56 | 42,00 | 43,10 | 00:00:00 | | 2008-07-23 | 43,50 | 5.401.600 | 43,58 | 42,20 | 42,76 | 00:00:00 | | 2008-07-24 | 42,48 | 6.516.600 | 43,65 | 42,00 | 43,65 | 00:00:00 | | 2008-07-25 | 41,80 | 5.881.800 | 43,05 | 41,59 | 42,90 | 00:00:00 | | 2008-07-28 | 40,27 | 4.958.700 | 41,34 | 40,14 | 41,07 | 00:00:00 | | 2008-07-29 | 40,61 | 4.168.300 | 40,79 | 40,02 | 40,27 | 00:00:00 | | 2008-07-30 | 40,56 | 4.554.000 | 41,01 | 40,00 | 40,50 | 00:00:00 | | 2008-07-31 | 40,34 | 3.911.300 | 41,04 | 40,10 | 40,15 | 00:00:00 | | 2008-08-01 | 39,57 | 2.950.600 | 40,53 | 39,15 | 40,50 | 00:00:00 | | 2008-08-04 | 38,69 | 3.380.800 | 39,19 | 38,50 | 38,85 | 00:00:00 | | 2008-08-05 | 38,68 | 4.719.800 | 39,11 | 37,99 | 38,93 | 00:00:00 | | 2008-08-06 | 37,70 | 7.278.400 | 38,68 | 37,42 | 38,56 | 00:00:00 | | 2008-08-07 | 38,30 | 5.212.300 | 38,56 | 37,33 | 37,47 | 00:00:00 | | 2008-08-08 | 37,60 | 4.048.400 | 38,30 | 37,20 | 37,90 | 00:00:00 | | 2008-08-11 | 36,87 | 4.846.300 | 37,75 | 36,68 | 37,60 | 00:00:00 | | 2008-08-12 | 36,27 | 4.894.200 | 36,90 | 36,01 | 36,70 | 00:00:00 | | 2008-08-13 | 36,64 | 6.135.100 | 37,51 | 35,94 | 35,99 | 00:00:00 | | 2008-08-14 | 37,21 | 6.833.300 | 38,43 | 36,94 | 37,16 | 00:00:00 | | 2008-08-15 | 37,01 | 3.017.800 | 37,67 | 36,55 | 37,41 | 00:00:00 | | 2008-08-18 | 36,97 | 2.777.900 | 37,71 | 36,42 | 36,77 | 00:00:00 | | 2008-08-19 | 36,95 | 4.213.900 | 37,70 | 36,30 | 36,66 | 00:00:00 | | 2008-08-20 | 37,83 | 4.506.100 | 37,98 | 36,76 | 36,95 | 00:00:00 | | 2008-08-21 | 37,87 | 4.389.500 | 38,48 | 37,37 | 37,56 | 00:00:00 | | 2008-08-22 | 38,51 | 3.865.400 | 38,76 | 37,51 | 38,01 | 00:00:00 | | 2008-08-25 | 38,23 | 2.370.100 | 38,64 | 37,98 | 38,24 | 00:00:00 | | 2008-08-26 | 39,09 | 4.451.300 | 39,21 | 38,04 | 38,04 | 00:00:00 | | 2008-08-27 | 39,24 | 3.778.900 | 39,53 | 38,32 | 39,00 | 00:00:00 | | 2008-08-28 | 39,88 | 4.125.900 | 40,00 | 38,95 | 39,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
