|
 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 | | 2008-12-18 | 33,10 | 6.419.100 | 33,35 | 31,82 | 31,97 | 00:00:00 | | 2008-12-19 | 33,05 | 12.200.100 | 33,90 | 32,30 | 33,14 | 00:00:00 | | 2008-12-22 | 32,30 | 5.300.500 | 33,47 | 32,30 | 32,82 | 00:00:00 | | 2008-12-23 | 33,26 | 3.853.900 | 34,15 | 32,14 | 32,26 | 00:00:00 | | 2008-12-24 | 32,78 | 976.100 | 33,80 | 32,63 | 33,26 | 00:00:00 | | 2008-12-29 | 33,74 | 2.141.500 | 34,13 | 32,99 | 33,02 | 00:00:00 | | 2008-12-30 | 35,33 | 2.858.300 | 35,33 | 33,80 | 34,14 | 00:00:00 | | 2008-12-31 | 35,33 | 1.525.100 | 35,90 | 35,33 | 35,49 | 00:00:00 | | 2009-01-02 | 35,32 | 2.667.200 | 35,42 | 34,17 | 35,20 | 00:00:00 | | 2009-01-05 | 35,94 | 4.855.800 | 36,00 | 35,22 | 35,52 | 00:00:00 | | 2009-01-06 | 34,15 | 5.396.300 | 35,98 | 33,84 | 35,94 | 00:00:00 | | 2009-01-07 | 33,78 | 5.306.900 | 34,00 | 33,21 | 34,00 | 00:00:00 | | 2009-01-08 | 33,99 | 3.435.100 | 34,34 | 33,32 | 33,35 | 00:00:00 | | 2009-01-09 | 33,21 | 3.360.600 | 34,33 | 32,82 | 34,22 | 00:00:00 | | 2009-01-12 | 32,75 | 3.093.600 | 33,66 | 32,62 | 33,30 | 00:00:00 | | 2009-01-13 | 32,76 | 4.626.200 | 33,26 | 32,10 | 32,85 | 00:00:00 | | 2009-01-14 | 31,08 | 5.095.800 | 33,13 | 30,81 | 33,01 | 00:00:00 | | 2009-01-15 | 31,37 | 4.600.900 | 31,91 | 30,75 | 31,19 | 00:00:00 | | 2009-01-16 | 30,97 | 6.125.000 | 32,30 | 30,95 | 31,99 | 00:00:00 | | 2009-01-19 | 31,90 | 3.592.600 | 32,60 | 31,38 | 31,78 | 00:00:00 | | 2009-01-20 | 31,43 | 3.804.100 | 32,55 | 31,28 | 31,90 | 00:00:00 | | 2009-01-21 | 30,48 | 7.525.300 | 31,17 | 30,00 | 30,90 | 00:00:00 | | 2009-01-22 | 30,08 | 3.429.100 | 31,28 | 29,91 | 30,75 | 00:00:00 | | 2009-01-23 | 31,08 | 4.656.700 | 31,35 | 29,74 | 30,08 | 00:00:00 | | 2009-01-26 | 31,37 | 4.053.300 | 31,95 | 30,43 | 30,72 | 00:00:00 | | 2009-01-27 | 31,37 | 2.499.600 | 31,98 | 30,77 | 31,39 | 00:00:00 | | 2009-01-28 | 31,89 | 3.275.100 | 31,98 | 30,92 | 31,66 | 00:00:00 | | 2009-01-29 | 30,83 | 3.544.800 | 31,96 | 30,83 | 31,78 | 00:00:00 | | 2009-01-30 | 30,07 | 5.173.900 | 31,27 | 29,65 | 30,83 | 00:00:00 | | 2009-02-02 | 30,14 | 2.859.300 | 30,31 | 29,48 | 30,25 | 00:00:00 | | 2009-02-03 | 31,36 | 4.610.000 | 31,40 | 29,50 | 30,10 | 00:00:00 | | 2009-02-04 | 31,83 | 4.319.100 | 32,15 | 31,31 | 31,81 | 00:00:00 | | 2009-02-05 | 32,13 | 3.179.100 | 32,38 | 31,14 | 31,31 | 00:00:00 | | 2009-02-06 | 30,50 | 8.511.100 | 32,30 | 30,20 | 32,30 | 00:00:00 | | 2009-02-09 | 29,62 | 6.258.100 | 30,30 | 29,01 | 30,21 | 00:00:00 | | 2009-02-10 | 29,08 | 4.905.700 | 30,29 | 29,06 | 29,55 | 00:00:00 | | 2009-02-11 | 28,94 | 3.487.000 | 29,33 | 28,50 | 29,01 | 00:00:00 | | 2009-02-12 | 27,79 | 6.644.400 | 28,74 | 27,57 | 28,74 | 00:00:00 | | 2009-02-13 | 27,58 | 4.362.800 | 28,35 | 27,20 | 28,12 | 00:00:00 | | 2009-02-16 | 27,60 | 3.028.400 | 27,80 | 26,95 | 27,26 | 00:00:00 | | 2009-02-17 | 27,83 | 5.179.100 | 28,25 | 27,10 | 27,35 | 00:00:00 | | 2009-02-18 | 27,07 | 4.388.600 | 28,10 | 26,66 | 28,10 | 00:00:00 | | 2009-02-19 | 26,90 | 4.981.600 | 27,65 | 26,72 | 26,90 | 00:00:00 | | 2009-02-20 | 26,19 | 6.612.500 | 26,80 | 26,10 | 26,45 | 00:00:00 | | 2009-02-23 | 25,89 | 3.889.700 | 26,65 | 25,88 | 26,56 | 00:00:00 | | 2009-02-24 | 25,85 | 5.274.500 | 26,46 | 25,50 | 25,73 | 00:00:00 | | 2009-02-25 | 24,87 | 6.274.800 | 26,26 | 24,16 | 26,20 | 00:00:00 | | 2009-02-26 | 25,48 | 5.499.500 | 25,65 | 24,53 | 25,25 | 00:00:00 | | 2009-02-27 | 25,29 | 6.565.500 | 25,33 | 24,30 | 25,11 | 00:00:00 | | 2009-03-02 | 23,25 | 8.060.600 | 24,78 | 23,23 | 24,78 | 00:00:00 | | 2009-03-03 | 22,82 | 6.329.200 | 24,23 | 22,70 | 23,58 | 00:00:00 | | 2009-03-04 | 23,54 | 6.578.700 | 23,61 | 22,73 | 23,12 | 00:00:00 | | 2009-03-05 | 24,20 | 8.442.600 | 25,20 | 23,48 | 23,54 | 00:00:00 | | 2009-03-06 | 24,60 | 8.925.700 | 25,30 | 24,15 | 24,66 | 00:00:00 | | 2009-03-09 | 24,76 | 7.698.000 | 25,07 | 23,40 | 24,50 | 00:00:00 | | 2009-03-10 | 25,64 | 7.374.200 | 25,84 | 24,16 | 24,63 | 00:00:00 | | 2009-03-11 | 25,00 | 7.629.400 | 25,83 | 24,48 | 25,64 | 00:00:00 | | 2009-03-12 | 24,31 | 7.003.500 | 24,90 | 24,00 | 24,86 | 00:00:00 | | 2009-03-13 | 24,40 | 6.380.600 | 25,30 | 24,17 | 24,56 | 00:00:00 | | 2009-03-16 | 26,23 | 5.507.000 | 26,24 | 24,81 | 24,92 | 00:00:00 | | 2009-03-17 | 25,58 | 4.392.300 | 26,55 | 25,08 | 26,01 | 00:00:00 | | 2009-03-18 | 25,12 | 5.560.000 | 26,26 | 25,06 | 26,04 | 00:00:00 | | 2009-03-19 | 25,14 | 5.372.900 | 25,53 | 24,93 | 25,41 | 00:00:00 | | 2009-03-20 | 26,14 | 9.004.200 | 26,29 | 24,45 | 24,92 | 00:00:00 | | 2009-03-23 | 27,42 | 5.804.300 | 27,58 | 26,20 | 26,80 | 00:00:00 | | 2009-03-24 | 27,33 | 5.517.500 | 28,08 | 27,18 | 27,98 | 00:00:00 | | 2009-03-25 | 27,80 | 5.134.800 | 28,28 | 27,14 | 27,14 | 00:00:00 | | 2009-03-26 | 27,35 | 4.082.200 | 27,96 | 27,02 | 27,80 | 00:00:00 | | 2009-03-27 | 26,58 | 3.348.600 | 27,70 | 26,52 | 27,50 | 00:00:00 | | 2009-03-30 | 25,55 | 5.946.900 | 26,92 | 25,55 | 26,12 | 00:00:00 | | 2009-03-31 | 25,85 | 5.074.000 | 25,98 | 25,29 | 25,84 | 00:00:00 | | 2009-04-01 | 25,22 | 6.233.800 | 25,55 | 24,58 | 25,29 | 00:00:00 | | 2009-04-02 | 25,83 | 7.166.200 | 26,02 | 25,33 | 25,55 | 00:00:00 | | 2009-04-03 | 24,66 | 7.185.800 | 25,79 | 24,60 | 25,47 | 00:00:00 | | 2009-04-06 | 24,84 | 6.404.200 | 25,49 | 24,72 | 25,00 | 00:00:00 | | 2009-04-07 | 25,43 | 5.234.100 | 25,74 | 24,83 | 24,90 | 00:00:00 | | 2009-04-08 | 24,92 | 5.510.700 | 25,12 | 24,56 | 24,71 | 00:00:00 | | 2009-04-09 | 23,82 | 10.962.500 | 24,95 | 23,69 | 24,66 | 00:00:00 | | 2009-04-14 | 24,40 | 8.281.100 | 24,51 | 23,61 | 23,90 | 00:00:00 | | 2009-04-15 | 24,96 | 5.986.000 | 25,01 | 24,05 | 24,06 | 00:00:00 | | 2009-04-16 | 25,37 | 5.602.800 | 25,72 | 24,65 | 24,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
