|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-04-16 | 25,37 | 5.602.800 | 25,72 | 24,65 | 24,65 | 00:00:00 | | 2009-04-17 | 25,14 | 8.373.400 | 25,59 | 24,80 | 25,05 | 00:00:00 | | 2009-04-20 | 23,99 | 4.927.000 | 24,84 | 23,92 | 24,57 | 00:00:00 | | 2009-04-21 | 24,65 | 5.718.700 | 24,85 | 23,70 | 23,72 | 00:00:00 | | 2009-04-22 | 24,59 | 4.700.300 | 24,77 | 24,05 | 24,15 | 00:00:00 | | 2009-04-23 | 24,23 | 4.762.200 | 24,67 | 24,10 | 24,10 | 00:00:00 | | 2009-04-24 | 25,80 | 8.701.200 | 25,90 | 24,00 | 24,00 | 00:00:00 | | 2009-04-27 | 25,56 | 4.593.900 | 25,71 | 24,75 | 24,80 | 00:00:00 | | 2009-04-28 | 25,95 | 9.316.800 | 26,57 | 24,89 | 24,90 | 00:00:00 | | 2009-04-29 | 26,74 | 6.441.000 | 26,88 | 25,87 | 25,95 | 00:00:00 | | 2009-04-30 | 27,30 | 8.989.300 | 27,78 | 26,20 | 26,28 | 00:00:00 | | 2009-05-04 | 28,68 | 6.375.300 | 28,77 | 27,17 | 27,70 | 00:00:00 | | 2009-05-05 | 27,90 | 8.387.100 | 29,05 | 27,52 | 29,00 | 00:00:00 | | 2009-05-06 | 26,53 | 7.804.400 | 27,43 | 26,11 | 26,60 | 00:00:00 | | 2009-05-07 | 26,32 | 7.610.200 | 27,00 | 26,08 | 26,99 | 00:00:00 | | 2009-05-08 | 27,05 | 3.916.000 | 27,27 | 26,40 | 26,65 | 00:00:00 | | 2009-05-11 | 26,24 | 5.518.100 | 27,05 | 25,95 | 27,05 | 00:00:00 | | 2009-05-12 | 26,31 | 3.866.900 | 26,77 | 25,90 | 25,90 | 00:00:00 | | 2009-05-13 | 26,54 | 6.504.900 | 27,15 | 26,09 | 26,70 | 00:00:00 | | 2009-05-14 | 26,18 | 5.232.200 | 26,98 | 26,01 | 26,50 | 00:00:00 | | 2009-05-15 | 26,36 | 4.134.100 | 26,54 | 25,88 | 26,45 | 00:00:00 | | 2009-05-18 | 25,90 | 5.528.800 | 26,06 | 25,45 | 26,00 | 00:00:00 | | 2009-05-19 | 26,98 | 6.345.000 | 26,99 | 25,90 | 26,08 | 00:00:00 | | 2009-05-20 | 27,72 | 6.757.600 | 27,85 | 26,50 | 26,90 | 00:00:00 | | 2009-05-21 | 26,68 | 4.517.700 | 27,40 | 26,57 | 27,40 | 00:00:00 | | 2009-05-22 | 26,55 | 4.871.400 | 27,04 | 26,05 | 27,04 | 00:00:00 | | 2009-05-25 | 26,55 | 2.924.800 | 26,94 | 25,92 | 26,57 | 00:00:00 | | 2009-05-26 | 27,15 | 4.425.700 | 27,24 | 26,20 | 26,30 | 00:00:00 | | 2009-05-27 | 27,33 | 4.566.100 | 27,49 | 26,87 | 27,15 | 00:00:00 | | 2009-05-28 | 27,56 | 4.391.800 | 27,76 | 26,92 | 26,94 | 00:00:00 | | 2009-05-29 | 27,75 | 11.404.300 | 28,34 | 27,61 | 28,10 | 00:00:00 | | 2009-06-01 | 28,57 | 3.970.500 | 28,73 | 27,90 | 28,40 | 00:00:00 | | 2009-06-02 | 28,21 | 4.278.000 | 28,89 | 28,10 | 28,25 | 00:00:00 | | 2009-06-03 | 27,47 | 4.556.000 | 28,21 | 27,33 | 28,20 | 00:00:00 | | 2009-06-04 | 27,40 | 3.203.700 | 27,86 | 27,16 | 27,53 | 00:00:00 | | 2009-06-05 | 27,73 | 4.508.200 | 28,29 | 27,38 | 27,58 | 00:00:00 | | 2009-06-08 | 27,21 | 3.794.400 | 27,50 | 27,02 | 27,40 | 00:00:00 | | 2009-06-09 | 26,93 | 4.483.100 | 27,39 | 26,82 | 27,21 | 00:00:00 | | 2009-06-10 | 26,95 | 4.165.300 | 27,67 | 26,75 | 27,27 | 00:00:00 | | 2009-06-11 | 27,30 | 3.030.600 | 27,42 | 26,50 | 26,70 | 00:00:00 | | 2009-06-12 | 27,25 | 2.698.000 | 27,44 | 27,02 | 27,20 | 00:00:00 | | 2009-06-15 | 26,24 | 4.616.300 | 27,20 | 26,21 | 27,20 | 00:00:00 | | 2009-06-16 | 26,20 | 3.072.800 | 26,68 | 26,20 | 26,25 | 00:00:00 | | 2009-06-17 | 25,99 | 4.011.500 | 26,51 | 25,80 | 26,20 | 00:00:00 | | 2009-06-18 | 26,39 | 3.332.300 | 26,60 | 25,88 | 25,99 | 00:00:00 | | 2009-06-19 | 26,75 | 10.165.500 | 27,12 | 26,25 | 26,43 | 00:00:00 | | 2009-06-22 | 26,43 | 3.341.600 | 27,08 | 26,34 | 26,90 | 00:00:00 | | 2009-06-23 | 26,22 | 3.906.900 | 26,63 | 26,06 | 26,31 | 00:00:00 | | 2009-06-24 | 26,64 | 4.439.500 | 26,86 | 25,91 | 26,30 | 00:00:00 | | 2009-06-25 | 26,81 | 3.033.400 | 26,95 | 26,34 | 26,70 | 00:00:00 | | 2009-06-26 | 26,74 | 3.724.400 | 27,49 | 26,58 | 27,00 | 00:00:00 | | 2009-06-29 | 26,92 | 3.143.400 | 27,25 | 26,57 | 26,59 | 00:00:00 | | 2009-06-30 | 26,54 | 4.442.100 | 27,10 | 26,34 | 27,06 | 00:00:00 | | 2009-07-01 | 27,27 | 3.785.300 | 27,45 | 26,57 | 26,60 | 00:00:00 | | 2009-07-02 | 26,43 | 4.392.800 | 27,19 | 26,43 | 27,16 | 00:00:00 | | 2009-07-03 | 26,27 | 2.358.400 | 26,59 | 25,95 | 26,59 | 00:00:00 | | 2009-07-06 | 26,08 | 2.830.500 | 26,30 | 25,62 | 26,08 | 00:00:00 | | 2009-07-07 | 25,08 | 4.455.500 | 26,35 | 25,02 | 26,25 | 00:00:00 | | 2009-07-08 | 24,77 | 4.928.700 | 25,20 | 24,64 | 24,91 | 00:00:00 | | 2009-07-09 | 24,36 | 5.397.300 | 25,08 | 24,18 | 24,84 | 00:00:00 | | 2009-07-10 | 23,80 | 4.433.400 | 24,39 | 23,72 | 24,02 | 00:00:00 | | 2009-07-13 | 24,35 | 3.796.400 | 24,35 | 23,50 | 23,68 | 00:00:00 | | 2009-07-14 | 24,59 | 2.792.100 | 24,62 | 24,15 | 24,48 | 00:00:00 | | 2009-07-15 | 25,35 | 4.924.700 | 25,38 | 24,80 | 24,90 | 00:00:00 | | 2009-07-16 | 25,38 | 4.172.200 | 25,80 | 25,03 | 25,35 | 00:00:00 | | 2009-07-17 | 25,75 | 5.014.700 | 26,18 | 25,46 | 25,68 | 00:00:00 | | 2009-07-20 | 25,98 | 3.801.800 | 26,27 | 25,74 | 26,19 | 00:00:00 | | 2009-07-21 | 26,39 | 3.468.100 | 26,79 | 25,98 | 26,11 | 00:00:00 | | 2009-07-22 | 26,14 | 3.869.200 | 26,49 | 26,01 | 26,38 | 00:00:00 | | 2009-07-23 | 26,65 | 4.835.200 | 26,83 | 25,93 | 26,30 | 00:00:00 | | 2009-07-24 | 26,30 | 5.914.000 | 26,80 | 26,14 | 26,54 | 00:00:00 | | 2009-07-27 | 26,63 | 4.428.400 | 27,04 | 26,47 | 26,65 | 00:00:00 | | 2009-07-28 | 26,74 | 4.700.200 | 27,24 | 26,59 | 26,60 | 00:00:00 | | 2009-07-29 | 26,88 | 5.269.100 | 27,59 | 26,24 | 26,66 | 00:00:00 | | 2009-07-30 | 27,50 | 4.314.400 | 27,84 | 26,88 | 27,16 | 00:00:00 | | 2009-07-31 | 26,81 | 7.095.100 | 27,58 | 26,72 | 27,51 | 00:00:00 | | 2009-08-03 | 27,01 | 4.186.700 | 27,40 | 26,66 | 26,81 | 00:00:00 | | 2009-08-04 | 27,19 | 2.963.100 | 27,40 | 26,85 | 26,97 | 00:00:00 | | 2009-08-05 | 26,50 | 3.311.000 | 27,23 | 26,41 | 27,20 | 00:00:00 | | 2009-08-06 | 26,34 | 3.260.300 | 26,86 | 26,22 | 26,85 | 00:00:00 | | 2009-08-07 | 27,49 | 5.593.900 | 27,58 | 26,26 | 26,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
