|
 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 | | 2009-11-30 | 27,81 | 7.175.500 | 28,57 | 27,77 | 28,55 | 00:00:00 | | 2009-12-01 | 28,50 | 3.766.100 | 28,50 | 28,01 | 28,09 | 00:00:00 | | 2009-12-02 | 28,62 | 3.281.300 | 28,67 | 28,38 | 28,55 | 00:00:00 | | 2009-12-04 | 29,48 | 4.996.600 | 29,67 | 28,56 | 28,62 | 00:00:00 | | 2009-12-07 | 29,42 | 2.565.900 | 29,54 | 29,17 | 29,45 | 00:00:00 | | 2009-12-09 | 29,00 | 3.405.200 | 29,30 | 28,75 | 29,17 | 00:00:00 | | 2009-12-11 | 29,60 | 4.565.500 | 29,90 | 29,33 | 29,40 | 00:00:00 | | 2009-12-14 | 29,90 | 4.025.500 | 29,98 | 29,76 | 29,90 | 00:00:00 | | 2009-12-15 | 29,10 | 4.614.700 | 29,40 | 28,77 | 29,20 | 00:00:00 | | 2009-12-16 | 29,13 | 5.945.700 | 29,59 | 28,75 | 29,38 | 00:00:00 | | 2009-12-17 | 28,76 | 3.796.100 | 29,15 | 28,61 | 29,00 | 00:00:00 | | 2009-12-18 | 28,66 | 7.547.600 | 29,60 | 28,62 | 28,88 | 00:00:00 | | 2009-12-21 | 29,35 | 3.485.700 | 29,45 | 28,69 | 28,71 | 00:00:00 | | 2009-12-22 | 29,68 | 3.677.300 | 29,90 | 29,40 | 29,43 | 00:00:00 | | 2009-12-23 | 29,48 | 3.032.100 | 29,90 | 29,45 | 29,90 | 00:00:00 | | 2009-12-24 | 29,39 | 1.052.600 | 29,84 | 29,27 | 29,30 | 00:00:00 | | 2009-12-28 | 29,93 | 1.815.700 | 29,99 | 29,67 | 29,81 | 00:00:00 | | 2009-12-29 | 30,22 | 2.669.700 | 30,49 | 29,90 | 30,00 | 00:00:00 | | 2009-12-30 | 30,05 | 2.029.600 | 30,30 | 29,95 | 30,22 | 00:00:00 | | 2009-12-31 | 30,28 | 1.007.200 | 30,28 | 29,95 | 30,05 | 00:00:00 | | 2010-01-04 | 30,22 | 3.927.900 | 30,45 | 30,10 | 30,40 | 00:00:00 | | 2010-01-05 | 30,48 | 4.062.000 | 30,70 | 30,25 | 30,30 | 00:00:00 | | 2010-01-06 | 30,45 | 2.208.500 | 30,70 | 30,35 | 30,57 | 00:00:00 | | 2010-01-07 | 30,08 | 3.837.100 | 30,50 | 29,92 | 30,47 | 00:00:00 | | 2010-01-08 | 30,38 | 3.547.100 | 30,44 | 30,10 | 30,29 | 00:00:00 | | 2010-01-11 | 30,38 | 2.876.800 | 30,76 | 30,34 | 30,60 | 00:00:00 | | 2010-01-12 | 30,22 | 3.434.100 | 30,61 | 29,95 | 30,38 | 00:00:00 | | 2010-01-13 | 29,82 | 5.001.600 | 30,14 | 29,64 | 30,00 | 00:00:00 | | 2010-01-14 | 29,07 | 8.982.500 | 29,74 | 28,88 | 29,53 | 00:00:00 | | 2010-01-15 | 28,35 | 8.532.600 | 29,19 | 28,20 | 29,17 | 00:00:00 | | 2010-01-18 | 28,98 | 4.889.900 | 29,08 | 28,47 | 28,55 | 00:00:00 | | 2010-01-19 | 29,20 | 3.847.200 | 29,34 | 28,90 | 29,00 | 00:00:00 | | 2010-01-20 | 28,73 | 3.977.400 | 29,27 | 28,69 | 29,01 | 00:00:00 | | 2010-01-21 | 28,51 | 4.061.400 | 29,24 | 28,45 | 28,92 | 00:00:00 | | 2010-01-22 | 28,27 | 4.635.200 | 28,67 | 28,25 | 28,35 | 00:00:00 | | 2010-01-25 | 28,01 | 4.520.400 | 28,38 | 28,00 | 28,19 | 00:00:00 | | 2010-01-26 | 28,21 | 3.888.300 | 28,27 | 27,89 | 27,96 | 00:00:00 | | 2010-01-27 | 27,95 | 4.302.000 | 28,22 | 27,86 | 28,10 | 00:00:00 | | 2010-01-28 | 27,42 | 4.922.700 | 28,39 | 27,42 | 28,38 | 00:00:00 | | 2010-01-29 | 27,42 | 5.163.100 | 27,69 | 27,23 | 27,60 | 00:00:00 | | 2010-02-01 | 27,71 | 3.393.500 | 27,78 | 27,10 | 27,15 | 00:00:00 | | 2010-02-02 | 27,92 | 3.343.100 | 28,00 | 27,52 | 27,80 | 00:00:00 | | 2010-02-04 | 27,17 | 5.016.200 | 28,03 | 27,05 | 27,92 | 00:00:00 | | 2010-02-05 | 26,23 | 9.433.800 | 27,24 | 26,22 | 27,15 | 00:00:00 | | 2010-02-08 | 26,49 | 4.398.100 | 26,70 | 26,26 | 26,52 | 00:00:00 | | 2010-02-09 | 26,32 | 5.643.000 | 26,48 | 26,03 | 26,43 | 00:00:00 | | 2010-02-10 | 26,50 | 4.522.900 | 26,94 | 26,31 | 26,48 | 00:00:00 | | 2010-02-11 | 26,40 | 5.167.600 | 26,85 | 26,05 | 26,66 | 00:00:00 | | 2010-02-12 | 26,61 | 4.066.700 | 26,87 | 26,43 | 26,74 | 00:00:00 | | 2010-02-15 | 26,61 | 2.142.400 | 26,88 | 26,52 | 26,65 | 00:00:00 | | 2010-02-16 | 26,92 | 3.239.200 | 27,00 | 26,51 | 26,88 | 00:00:00 | | 2010-02-17 | 27,03 | 4.730.200 | 27,29 | 26,95 | 27,16 | 00:00:00 | | 2010-02-18 | 27,19 | 4.133.300 | 27,22 | 26,85 | 27,00 | 00:00:00 | | 2010-02-19 | 27,56 | 6.483.400 | 27,67 | 27,20 | 27,30 | 00:00:00 | | 2010-02-22 | 27,56 | 3.569.900 | 27,90 | 27,43 | 27,56 | 00:00:00 | | 2010-02-23 | 27,45 | 5.372.800 | 28,18 | 27,40 | 27,83 | 00:00:00 | | 2010-02-24 | 27,47 | 4.136.400 | 27,68 | 27,22 | 27,54 | 00:00:00 | | 2010-02-25 | 26,74 | 4.993.200 | 27,38 | 26,65 | 27,35 | 00:00:00 | | 2010-02-26 | 26,97 | 4.734.400 | 26,98 | 26,51 | 26,85 | 00:00:00 | | 2010-03-01 | 27,17 | 4.408.000 | 27,35 | 26,95 | 27,05 | 00:00:00 | | 2010-03-02 | 27,38 | 2.647.100 | 27,41 | 27,15 | 27,23 | 00:00:00 | | 2010-03-03 | 27,42 | 3.190.200 | 27,56 | 27,10 | 27,20 | 00:00:00 | | 2010-03-04 | 26,68 | 9.700.600 | 26,94 | 26,44 | 26,90 | 00:00:00 | | 2010-03-05 | 27,33 | 6.278.500 | 27,33 | 26,75 | 26,83 | 00:00:00 | | 2010-03-08 | 27,47 | 4.324.600 | 27,58 | 27,09 | 27,47 | 00:00:00 | | 2010-03-09 | 27,89 | 5.981.500 | 27,93 | 27,61 | 27,64 | 00:00:00 | | 2010-03-10 | 28,09 | 4.009.000 | 28,20 | 27,84 | 27,99 | 00:00:00 | | 2010-03-11 | 28,32 | 4.327.700 | 28,51 | 27,99 | 28,00 | 00:00:00 | | 2010-03-12 | 28,19 | 4.373.900 | 28,43 | 28,12 | 28,16 | 00:00:00 | | 2010-03-15 | 28,10 | 3.407.800 | 28,31 | 28,01 | 28,17 | 00:00:00 | | 2010-03-16 | 28,14 | 3.256.200 | 28,34 | 27,94 | 28,29 | 00:00:00 | | 2010-03-17 | 28,07 | 4.141.000 | 28,22 | 27,96 | 28,15 | 00:00:00 | | 2010-03-18 | 27,90 | 3.023.900 | 28,07 | 27,80 | 28,00 | 00:00:00 | | 2010-03-19 | 27,90 | 6.582.300 | 28,18 | 27,72 | 28,09 | 00:00:00 | | 2010-03-22 | 27,72 | 3.855.100 | 27,94 | 27,42 | 27,80 | 00:00:00 | | 2010-03-23 | 27,76 | 3.708.900 | 27,83 | 27,47 | 27,70 | 00:00:00 | | 2010-03-24 | 27,74 | 4.087.900 | 27,95 | 27,51 | 27,90 | 00:00:00 | | 2010-03-25 | 28,47 | 6.325.600 | 28,63 | 27,78 | 27,85 | 00:00:00 | | 2010-03-26 | 28,27 | 3.635.400 | 28,56 | 28,23 | 28,42 | 00:00:00 | | 2010-03-29 | 28,74 | 3.586.800 | 28,81 | 28,35 | 28,42 | 00:00:00 | | 2010-03-30 | 28,95 | 4.825.300 | 29,24 | 28,90 | 28,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
