|
 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 | | 2008-08-28 | 39,88 | 4.125.900 | 40,00 | 38,95 | 39,64 | 00:00:00 | | 2008-08-29 | 39,40 | 3.650.700 | 40,11 | 39,32 | 40,00 | 00:00:00 | | 2008-09-01 | 40,00 | 3.246.700 | 40,42 | 39,52 | 39,82 | 00:00:00 | | 2008-09-02 | 39,99 | 4.108.300 | 40,14 | 39,30 | 40,11 | 00:00:00 | | 2008-09-03 | 38,43 | 4.705.800 | 39,79 | 38,40 | 39,66 | 00:00:00 | | 2008-09-04 | 37,28 | 5.434.600 | 38,67 | 37,15 | 38,56 | 00:00:00 | | 2008-09-05 | 36,16 | 5.740.800 | 37,56 | 35,70 | 37,24 | 00:00:00 | | 2008-09-08 | 36,76 | 5.498.600 | 37,79 | 36,36 | 36,88 | 00:00:00 | | 2008-09-09 | 35,68 | 4.591.700 | 36,96 | 35,55 | 36,76 | 00:00:00 | | 2008-09-10 | 34,51 | 7.243.400 | 35,94 | 33,85 | 35,54 | 00:00:00 | | 2008-09-11 | 35,03 | 5.984.200 | 35,55 | 34,26 | 34,51 | 00:00:00 | | 2008-09-12 | 36,72 | 6.620.000 | 36,82 | 35,31 | 35,60 | 00:00:00 | | 2008-09-15 | 36,15 | 8.084.200 | 36,50 | 35,09 | 35,62 | 00:00:00 | | 2008-09-16 | 35,24 | 9.042.800 | 36,11 | 34,30 | 35,34 | 00:00:00 | | 2008-09-17 | 34,42 | 9.439.200 | 36,39 | 34,12 | 35,65 | 00:00:00 | | 2008-09-18 | 33,35 | 8.807.900 | 35,19 | 33,15 | 34,64 | 00:00:00 | | 2008-09-19 | 36,65 | 14.572.500 | 36,65 | 33,26 | 35,35 | 00:00:00 | | 2008-09-22 | 35,40 | 7.084.100 | 37,31 | 35,35 | 36,47 | 00:00:00 | | 2008-09-23 | 35,61 | 7.199.900 | 36,45 | 34,54 | 35,19 | 00:00:00 | | 2008-09-24 | 35,15 | 4.534.700 | 35,63 | 34,24 | 35,45 | 00:00:00 | | 2008-09-25 | 36,81 | 5.443.000 | 36,83 | 34,75 | 34,98 | 00:00:00 | | 2008-09-26 | 36,79 | 4.817.100 | 37,13 | 35,92 | 36,06 | 00:00:00 | | 2008-09-29 | 36,00 | 6.950.100 | 36,83 | 35,58 | 36,54 | 00:00:00 | | 2008-09-30 | 36,50 | 8.693.100 | 36,82 | 34,90 | 35,07 | 00:00:00 | | 2008-10-01 | 36,42 | 5.426.500 | 37,02 | 35,75 | 36,50 | 00:00:00 | | 2008-10-02 | 35,90 | 5.542.100 | 37,10 | 35,50 | 36,50 | 00:00:00 | | 2008-10-03 | 36,81 | 7.638.000 | 37,05 | 34,33 | 36,03 | 00:00:00 | | 2008-10-06 | 33,44 | 10.258.500 | 35,33 | 33,22 | 34,94 | 00:00:00 | | 2008-10-07 | 33,90 | 10.319.800 | 35,38 | 32,78 | 34,49 | 00:00:00 | | 2008-10-08 | 30,20 | 16.777.100 | 34,77 | 29,65 | 32,51 | 00:00:00 | | 2008-10-09 | 26,25 | 21.683.400 | 30,91 | 24,95 | 30,63 | 00:00:00 | | 2008-10-10 | 24,30 | 23.797.400 | 26,00 | 22,00 | 23,06 | 00:00:00 | | 2008-10-13 | 30,37 | 16.906.500 | 30,37 | 26,10 | 26,55 | 00:00:00 | | 2008-10-14 | 30,43 | 15.105.200 | 33,47 | 29,36 | 31,82 | 00:00:00 | | 2008-10-15 | 28,25 | 12.148.800 | 30,48 | 28,01 | 30,06 | 00:00:00 | | 2008-10-16 | 26,59 | 12.580.300 | 29,46 | 26,25 | 26,95 | 00:00:00 | | 2008-10-17 | 29,39 | 12.239.100 | 29,39 | 27,10 | 28,00 | 00:00:00 | | 2008-10-20 | 33,03 | 11.821.500 | 33,03 | 30,61 | 30,61 | 00:00:00 | | 2008-10-21 | 32,29 | 7.741.200 | 33,95 | 31,32 | 33,35 | 00:00:00 | | 2008-10-22 | 31,38 | 7.326.100 | 31,69 | 30,55 | 31,00 | 00:00:00 | | 2008-10-23 | 32,75 | 6.677.300 | 32,87 | 30,58 | 31,40 | 00:00:00 | | 2008-10-24 | 31,33 | 9.193.600 | 31,69 | 29,13 | 31,11 | 00:00:00 | | 2008-10-27 | 30,86 | 7.932.700 | 32,42 | 29,69 | 29,78 | 00:00:00 | | 2008-10-28 | 33,22 | 12.591.300 | 33,30 | 30,25 | 31,77 | 00:00:00 | | 2008-10-29 | 35,43 | 12.523.600 | 35,83 | 34,00 | 34,05 | 00:00:00 | | 2008-10-30 | 33,57 | 8.331.000 | 36,56 | 32,62 | 36,14 | 00:00:00 | | 2008-10-31 | 34,65 | 6.823.100 | 34,91 | 32,60 | 33,25 | 00:00:00 | | 2008-11-03 | 35,19 | 4.752.000 | 35,42 | 34,55 | 34,86 | 00:00:00 | | 2008-11-04 | 35,92 | 7.645.300 | 35,92 | 34,36 | 35,00 | 00:00:00 | | 2008-11-05 | 36,22 | 5.303.600 | 36,37 | 35,07 | 35,47 | 00:00:00 | | 2008-11-06 | 34,23 | 7.167.500 | 36,24 | 34,05 | 35,51 | 00:00:00 | | 2008-11-07 | 35,65 | 5.860.100 | 36,27 | 33,82 | 34,23 | 00:00:00 | | 2008-11-10 | 35,33 | 4.351.200 | 36,97 | 35,16 | 36,37 | 00:00:00 | | 2008-11-11 | 33,99 | 4.335.500 | 35,14 | 33,68 | 34,60 | 00:00:00 | | 2008-11-12 | 32,29 | 5.923.800 | 34,88 | 32,05 | 34,60 | 00:00:00 | | 2008-11-13 | 33,90 | 6.112.700 | 34,20 | 32,00 | 32,04 | 00:00:00 | | 2008-11-14 | 34,76 | 6.205.400 | 35,58 | 34,12 | 35,23 | 00:00:00 | | 2008-11-17 | 34,38 | 5.974.100 | 35,32 | 34,19 | 34,73 | 00:00:00 | | 2008-11-18 | 36,00 | 6.206.500 | 36,00 | 34,00 | 34,47 | 00:00:00 | | 2008-11-19 | 35,60 | 6.406.400 | 36,85 | 34,90 | 36,38 | 00:00:00 | | 2008-11-20 | 33,17 | 8.878.300 | 35,37 | 32,42 | 34,55 | 00:00:00 | | 2008-11-21 | 31,62 | 9.690.700 | 34,24 | 31,35 | 33,60 | 00:00:00 | | 2008-11-24 | 33,54 | 8.644.300 | 33,70 | 31,38 | 31,73 | 00:00:00 | | 2008-11-25 | 32,76 | 8.184.400 | 34,00 | 32,25 | 32,90 | 00:00:00 | | 2008-11-26 | 31,50 | 7.606.400 | 33,00 | 30,26 | 32,24 | 00:00:00 | | 2008-11-27 | 31,35 | 4.252.400 | 31,94 | 30,75 | 31,50 | 00:00:00 | | 2008-11-28 | 31,45 | 5.440.300 | 31,55 | 30,61 | 31,30 | 00:00:00 | | 2008-12-01 | 28,92 | 5.674.200 | 31,69 | 28,88 | 31,40 | 00:00:00 | | 2008-12-02 | 30,44 | 6.359.900 | 30,70 | 28,72 | 28,74 | 00:00:00 | | 2008-12-03 | 30,59 | 4.051.700 | 30,90 | 29,23 | 30,47 | 00:00:00 | | 2008-12-04 | 29,16 | 5.859.500 | 30,90 | 29,04 | 30,57 | 00:00:00 | | 2008-12-05 | 27,37 | 8.840.300 | 29,11 | 26,51 | 28,85 | 00:00:00 | | 2008-12-08 | 30,28 | 9.326.300 | 30,45 | 28,90 | 29,43 | 00:00:00 | | 2008-12-09 | 29,48 | 6.690.900 | 30,80 | 29,45 | 30,00 | 00:00:00 | | 2008-12-10 | 30,50 | 3.595.700 | 30,53 | 29,48 | 29,55 | 00:00:00 | | 2008-12-11 | 30,30 | 3.942.700 | 30,62 | 29,60 | 30,41 | 00:00:00 | | 2008-12-12 | 29,48 | 4.978.400 | 30,38 | 28,30 | 29,04 | 00:00:00 | | 2008-12-15 | 30,78 | 4.527.600 | 30,93 | 29,85 | 30,27 | 00:00:00 | | 2008-12-16 | 30,65 | 5.117.600 | 31,55 | 29,65 | 30,90 | 00:00:00 | | 2008-12-17 | 31,68 | 6.535.100 | 31,90 | 30,24 | 31,00 | 00:00:00 | | 2008-12-18 | 33,10 | 6.419.100 | 33,35 | 31,82 | 31,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
