|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-07 | 27,49 | 5.593.900 | 27,58 | 26,26 | 26,34 | 00:00:00 | | 2009-08-10 | 27,31 | 2.613.800 | 27,41 | 27,10 | 27,30 | 00:00:00 | | 2009-08-11 | 26,98 | 2.852.700 | 27,60 | 26,87 | 27,40 | 00:00:00 | | 2009-08-12 | 28,13 | 4.751.400 | 28,14 | 27,00 | 27,08 | 00:00:00 | | 2009-08-13 | 28,03 | 3.851.000 | 28,48 | 28,01 | 28,06 | 00:00:00 | | 2009-08-14 | 27,25 | 4.085.400 | 28,18 | 27,24 | 28,10 | 00:00:00 | | 2009-08-17 | 26,72 | 3.959.700 | 27,25 | 26,55 | 27,25 | 00:00:00 | | 2009-08-18 | 27,25 | 2.471.400 | 27,26 | 26,87 | 27,01 | 00:00:00 | | 2009-08-19 | 27,94 | 4.456.900 | 28,13 | 26,96 | 27,17 | 00:00:00 | | 2009-08-20 | 28,23 | 3.731.600 | 28,48 | 28,11 | 28,32 | 00:00:00 | | 2009-08-21 | 29,50 | 8.246.700 | 29,61 | 28,12 | 28,15 | 00:00:00 | | 2009-08-24 | 29,76 | 4.236.300 | 29,98 | 29,38 | 29,59 | 00:00:00 | | 2009-08-25 | 29,75 | 4.055.700 | 29,98 | 29,32 | 29,65 | 00:00:00 | | 2009-08-26 | 29,25 | 5.100.000 | 29,87 | 29,02 | 29,87 | 00:00:00 | | 2009-08-27 | 29,84 | 5.948.200 | 30,61 | 29,35 | 29,52 | 00:00:00 | | 2009-08-28 | 29,59 | 4.141.100 | 30,25 | 29,49 | 29,96 | 00:00:00 | | 2009-08-31 | 29,39 | 3.787.600 | 29,82 | 29,24 | 29,58 | 00:00:00 | | 2009-09-01 | 28,86 | 4.885.500 | 29,69 | 28,81 | 29,61 | 00:00:00 | | 2009-09-02 | 29,26 | 5.389.600 | 29,43 | 28,61 | 28,86 | 00:00:00 | | 2009-09-03 | 29,05 | 3.848.800 | 29,56 | 29,03 | 29,55 | 00:00:00 | | 2009-09-04 | 29,75 | 4.370.400 | 29,83 | 29,00 | 29,31 | 00:00:00 | | 2009-09-07 | 29,90 | 2.833.700 | 29,98 | 29,61 | 29,95 | 00:00:00 | | 2009-09-08 | 29,70 | 4.089.900 | 29,96 | 29,50 | 29,95 | 00:00:00 | | 2009-09-09 | 30,52 | 4.440.500 | 30,52 | 29,47 | 29,63 | 00:00:00 | | 2009-09-10 | 30,43 | 3.612.500 | 30,78 | 30,33 | 30,60 | 00:00:00 | | 2009-09-11 | 30,34 | 3.294.300 | 30,70 | 30,07 | 30,65 | 00:00:00 | | 2009-09-14 | 30,77 | 3.409.500 | 30,77 | 29,78 | 30,10 | 00:00:00 | | 2009-09-15 | 31,02 | 5.143.200 | 31,29 | 30,61 | 30,95 | 00:00:00 | | 2009-09-16 | 31,06 | 4.262.500 | 31,30 | 30,87 | 31,15 | 00:00:00 | | 2009-09-17 | 30,70 | 5.218.500 | 31,18 | 30,52 | 31,16 | 00:00:00 | | 2009-09-18 | 30,62 | 10.894.800 | 31,14 | 30,59 | 30,69 | 00:00:00 | | 2009-09-21 | 31,26 | 4.517.000 | 31,30 | 30,48 | 30,99 | 00:00:00 | | 2009-09-22 | 30,86 | 3.565.900 | 31,34 | 30,74 | 31,34 | 00:00:00 | | 2009-09-23 | 30,22 | 4.758.100 | 31,12 | 30,20 | 30,94 | 00:00:00 | | 2009-09-24 | 29,83 | 5.259.500 | 30,58 | 29,70 | 30,15 | 00:00:00 | | 2009-09-25 | 29,60 | 2.396.000 | 29,93 | 29,56 | 29,75 | 00:00:00 | | 2009-09-28 | 30,57 | 3.163.300 | 30,57 | 29,51 | 29,55 | 00:00:00 | | 2009-09-29 | 30,22 | 4.007.300 | 30,65 | 30,14 | 30,65 | 00:00:00 | | 2009-09-30 | 30,34 | 4.353.400 | 30,78 | 29,89 | 30,24 | 00:00:00 | | 2009-10-01 | 29,60 | 3.267.600 | 30,58 | 29,56 | 30,49 | 00:00:00 | | 2009-10-02 | 29,38 | 3.930.600 | 29,98 | 29,33 | 29,90 | 00:00:00 | | 2009-10-05 | 29,88 | 3.104.100 | 29,88 | 29,26 | 29,50 | 00:00:00 | | 2009-10-06 | 30,26 | 4.258.400 | 30,28 | 29,67 | 29,89 | 00:00:00 | | 2009-10-07 | 30,15 | 2.767.600 | 30,50 | 30,10 | 30,20 | 00:00:00 | | 2009-10-08 | 30,23 | 3.902.800 | 30,80 | 29,97 | 30,78 | 00:00:00 | | 2009-10-09 | 30,09 | 2.987.900 | 30,32 | 29,83 | 30,00 | 00:00:00 | | 2009-10-12 | 29,99 | 3.331.600 | 30,41 | 29,91 | 30,19 | 00:00:00 | | 2009-10-13 | 29,60 | 3.907.200 | 30,33 | 29,36 | 30,30 | 00:00:00 | | 2009-10-14 | 29,93 | 5.243.900 | 30,37 | 29,67 | 30,20 | 00:00:00 | | 2009-10-15 | 29,93 | 4.229.100 | 30,09 | 29,75 | 30,06 | 00:00:00 | | 2009-10-16 | 29,55 | 4.716.300 | 30,13 | 29,26 | 29,95 | 00:00:00 | | 2009-10-19 | 29,90 | 3.498.800 | 29,96 | 29,60 | 29,60 | 00:00:00 | | 2009-10-20 | 30,20 | 4.362.700 | 30,70 | 29,90 | 30,00 | 00:00:00 | | 2009-10-21 | 30,17 | 4.097.300 | 30,65 | 29,85 | 30,42 | 00:00:00 | | 2009-10-22 | 29,96 | 3.275.800 | 30,17 | 29,76 | 30,00 | 00:00:00 | | 2009-10-23 | 29,53 | 4.934.900 | 30,22 | 29,53 | 30,00 | 00:00:00 | | 2009-10-26 | 29,22 | 3.462.200 | 29,95 | 29,14 | 29,67 | 00:00:00 | | 2009-10-27 | 29,15 | 3.623.200 | 29,40 | 29,02 | 29,26 | 00:00:00 | | 2009-10-28 | 29,10 | 4.105.500 | 29,40 | 29,00 | 29,15 | 00:00:00 | | 2009-10-29 | 29,12 | 4.175.400 | 29,34 | 28,70 | 29,13 | 00:00:00 | | 2009-10-30 | 28,50 | 4.566.600 | 29,32 | 28,50 | 29,01 | 00:00:00 | | 2009-11-02 | 28,64 | 3.797.700 | 28,95 | 28,34 | 28,50 | 00:00:00 | | 2009-11-03 | 28,19 | 4.175.900 | 28,53 | 27,96 | 28,39 | 00:00:00 | | 2009-11-04 | 28,86 | 3.842.700 | 29,00 | 28,06 | 28,32 | 00:00:00 | | 2009-11-05 | 28,98 | 3.543.500 | 29,35 | 28,32 | 28,62 | 00:00:00 | | 2009-11-06 | 28,88 | 3.044.600 | 29,17 | 28,50 | 28,84 | 00:00:00 | | 2009-11-09 | 29,35 | 3.365.700 | 29,36 | 28,95 | 29,23 | 00:00:00 | | 2009-11-10 | 29,31 | 2.748.700 | 29,46 | 29,16 | 29,25 | 00:00:00 | | 2009-11-11 | 29,64 | 2.869.600 | 30,00 | 29,59 | 29,72 | 00:00:00 | | 2009-11-13 | 29,67 | 2.071.400 | 29,76 | 29,26 | 29,60 | 00:00:00 | | 2009-11-16 | 29,97 | 3.295.300 | 30,00 | 29,55 | 29,86 | 00:00:00 | | 2009-11-17 | 29,59 | 4.025.600 | 29,86 | 29,44 | 29,85 | 00:00:00 | | 2009-11-18 | 29,66 | 3.673.600 | 29,77 | 29,38 | 29,74 | 00:00:00 | | 2009-11-19 | 28,93 | 6.797.700 | 29,79 | 28,75 | 29,74 | 00:00:00 | | 2009-11-20 | 29,08 | 5.211.100 | 29,65 | 28,85 | 29,12 | 00:00:00 | | 2009-11-23 | 29,34 | 3.061.000 | 29,43 | 29,16 | 29,34 | 00:00:00 | | 2009-11-24 | 29,14 | 2.845.000 | 29,44 | 28,98 | 29,20 | 00:00:00 | | 2009-11-25 | 29,33 | 2.921.300 | 29,39 | 29,07 | 29,18 | 00:00:00 | | 2009-11-26 | 28,50 | 4.006.200 | 29,33 | 28,43 | 29,33 | 00:00:00 | | 2009-11-27 | 28,55 | 3.940.400 | 28,88 | 28,06 | 28,17 | 00:00:00 | | 2009-11-30 | 27,81 | 7.175.500 | 28,57 | 27,77 | 28,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
