|
 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 | | 2010-11-11 | 27,22 | 4.414.600 | 27,83 | 27,21 | 27,80 | 00:00:00 | | 2010-11-12 | 27,02 | 4.272.700 | 27,25 | 26,68 | 26,94 | 00:00:00 | | 2010-11-15 | 27,62 | 3.711.800 | 27,68 | 26,72 | 27,62 | 00:00:00 | | 2010-11-16 | 26,85 | 3.844.600 | 27,48 | 26,85 | 27,40 | 00:00:00 | | 2010-11-17 | 27,01 | 2.269.500 | 27,07 | 26,70 | 26,73 | 00:00:00 | | 2010-11-18 | 27,75 | 3.961.300 | 27,78 | 27,18 | 27,20 | 00:00:00 | | 2010-11-19 | 27,89 | 3.549.500 | 28,02 | 27,59 | 27,88 | 00:00:00 | | 2010-11-22 | 27,94 | 3.862.300 | 28,25 | 27,87 | 28,09 | 00:00:00 | | 2010-11-23 | 27,08 | 5.167.500 | 27,95 | 27,08 | 27,75 | 00:00:00 | | 2010-11-24 | 27,02 | 4.288.000 | 27,30 | 26,94 | 27,20 | 00:00:00 | | 2010-11-25 | 26,84 | 3.372.400 | 27,08 | 26,70 | 27,00 | 00:00:00 | | 2010-11-26 | 26,47 | 5.058.100 | 26,57 | 26,15 | 26,55 | 00:00:00 | | 2010-11-29 | 25,58 | 7.119.900 | 26,86 | 25,48 | 26,55 | 00:00:00 | | 2010-11-30 | 25,55 | 6.335.100 | 25,86 | 25,33 | 25,56 | 00:00:00 | | 2010-12-01 | 25,65 | 5.423.200 | 25,88 | 25,28 | 25,84 | 00:00:00 | | 2010-12-02 | 26,30 | 7.174.900 | 26,41 | 25,68 | 25,78 | 00:00:00 | | 2010-12-03 | 26,26 | 3.598.600 | 26,44 | 26,08 | 26,25 | 00:00:00 | | 2010-12-06 | 26,33 | 2.742.500 | 26,50 | 26,04 | 26,26 | 00:00:00 | | 2010-12-07 | 26,83 | 4.827.400 | 26,94 | 26,42 | 26,48 | 00:00:00 | | 2010-12-08 | 26,98 | 3.683.500 | 27,07 | 26,47 | 26,66 | 00:00:00 | | 2010-12-09 | 27,53 | 5.466.500 | 27,67 | 26,91 | 27,18 | 00:00:00 | | 2010-12-10 | 27,47 | 3.267.400 | 27,72 | 27,38 | 27,69 | 00:00:00 | | 2010-12-13 | 27,64 | 3.833.700 | 27,78 | 27,45 | 27,62 | 00:00:00 | | 2010-12-14 | 27,71 | 3.404.300 | 27,84 | 27,47 | 27,68 | 00:00:00 | | 2010-12-15 | 27,50 | 3.547.300 | 27,66 | 27,24 | 27,60 | 00:00:00 | | 2010-12-16 | 27,70 | 3.009.300 | 27,77 | 27,45 | 27,55 | 00:00:00 | | 2010-12-17 | 27,18 | 5.264.700 | 27,88 | 27,16 | 27,77 | 00:00:00 | | 2010-12-20 | 27,76 | 3.406.800 | 27,96 | 27,30 | 27,37 | 00:00:00 | | 2010-12-21 | 28,20 | 2.917.200 | 28,25 | 27,75 | 27,99 | 00:00:00 | | 2010-12-22 | 28,16 | 1.984.800 | 28,29 | 28,08 | 28,19 | 00:00:00 | | 2010-12-23 | 28,22 | 1.289.600 | 28,27 | 27,98 | 28,20 | 00:00:00 | | 2010-12-24 | 28,05 | 397.600 | 28,18 | 27,91 | 28,15 | 00:00:00 | | 2010-12-27 | 27,59 | 1.616.300 | 28,07 | 27,42 | 28,00 | 00:00:00 | | 2010-12-28 | 27,42 | 1.481.300 | 27,73 | 27,33 | 27,60 | 00:00:00 | | 2010-12-29 | 27,63 | 1.436.400 | 27,69 | 27,41 | 27,50 | 00:00:00 | | 2010-12-30 | 27,24 | 2.051.800 | 27,76 | 27,13 | 27,70 | 00:00:00 | | 2010-12-31 | 26,85 | 1.157.000 | 27,26 | 26,85 | 27,25 | 00:00:00 | | 2011-01-03 | 27,30 | 2.226.800 | 27,53 | 26,90 | 27,06 | 00:00:00 | | 2011-01-04 | 27,59 | 3.234.200 | 27,67 | 27,31 | 27,54 | 00:00:00 | | 2011-01-05 | 27,58 | 3.039.500 | 27,58 | 27,16 | 27,51 | 00:00:00 | | 2011-01-06 | 27,51 | 2.892.200 | 27,84 | 27,34 | 27,60 | 00:00:00 | | 2011-01-07 | 27,22 | 3.484.800 | 27,65 | 27,12 | 27,42 | 00:00:00 | | 2011-01-10 | 26,61 | 4.217.600 | 27,19 | 26,61 | 27,12 | 00:00:00 | | 2011-01-11 | 26,94 | 3.755.400 | 27,01 | 26,74 | 26,97 | 00:00:00 | | 2011-01-12 | 27,70 | 4.314.200 | 27,74 | 26,88 | 26,88 | 00:00:00 | | 2011-01-13 | 28,15 | 4.967.700 | 28,15 | 27,48 | 27,59 | 00:00:00 | | 2011-01-14 | 28,42 | 4.831.600 | 28,55 | 28,03 | 28,14 | 00:00:00 | | 2011-01-17 | 28,44 | 3.115.400 | 28,75 | 28,25 | 28,42 | 00:00:00 | | 2011-01-18 | 28,98 | 3.941.100 | 28,98 | 28,52 | 28,58 | 00:00:00 | | 2011-01-19 | 29,22 | 5.941.200 | 29,60 | 28,94 | 29,00 | 00:00:00 | | 2011-01-20 | 29,94 | 8.045.400 | 30,05 | 29,19 | 29,26 | 00:00:00 | | 2011-01-21 | 29,66 | 7.187.400 | 30,05 | 29,43 | 29,94 | 00:00:00 | | 2011-01-24 | 29,83 | 4.139.200 | 29,93 | 29,39 | 29,55 | 00:00:00 | | 2011-01-25 | 29,55 | 3.977.700 | 30,05 | 29,45 | 29,91 | 00:00:00 | | 2011-01-26 | 29,36 | 4.528.200 | 29,89 | 29,09 | 29,67 | 00:00:00 | | 2011-01-27 | 29,24 | 5.668.600 | 29,49 | 28,73 | 29,12 | 00:00:00 | | 2011-01-28 | 29,02 | 4.574.000 | 29,60 | 28,94 | 29,25 | 00:00:00 | | 2011-01-31 | 28,98 | 4.574.500 | 29,25 | 28,80 | 28,98 | 00:00:00 | | 2011-02-01 | 29,50 | 3.876.600 | 29,57 | 28,95 | 29,30 | 00:00:00 | | 2011-02-02 | 29,34 | 3.231.900 | 29,58 | 29,25 | 29,49 | 00:00:00 | | 2011-02-03 | 29,07 | 3.813.600 | 29,40 | 28,83 | 29,27 | 00:00:00 | | 2011-02-04 | 29,03 | 2.754.900 | 29,20 | 28,92 | 29,15 | 00:00:00 | | 2011-02-07 | 29,50 | 2.905.800 | 29,50 | 29,01 | 29,05 | 00:00:00 | | 2011-02-08 | 29,26 | 3.340.200 | 29,50 | 29,09 | 29,30 | 00:00:00 | | 2011-02-09 | 29,45 | 3.576.900 | 29,67 | 29,20 | 29,24 | 00:00:00 | | 2011-02-10 | 29,53 | 3.420.900 | 29,53 | 29,14 | 29,42 | 00:00:00 | | 2011-02-11 | 29,72 | 3.279.300 | 29,88 | 29,21 | 29,48 | 00:00:00 | | 2011-02-14 | 29,64 | 2.614.100 | 29,89 | 29,47 | 29,82 | 00:00:00 | | 2011-02-15 | 29,55 | 2.063.200 | 29,88 | 29,35 | 29,35 | 00:00:00 | | 2011-02-16 | 29,73 | 3.244.500 | 29,89 | 29,38 | 29,59 | 00:00:00 | | 2011-02-17 | 29,85 | 2.673.600 | 29,86 | 29,56 | 29,76 | 00:00:00 | | 2011-02-18 | 29,70 | 4.806.000 | 30,05 | 29,60 | 29,90 | 00:00:00 | | 2011-02-21 | 29,34 | 2.617.800 | 29,88 | 29,25 | 29,70 | 00:00:00 | | 2011-02-22 | 28,80 | 4.785.800 | 29,33 | 28,72 | 29,23 | 00:00:00 | | 2011-02-23 | 28,34 | 3.852.200 | 28,90 | 28,27 | 28,80 | 00:00:00 | | 2011-02-24 | 28,81 | 4.420.000 | 28,82 | 28,05 | 28,22 | 00:00:00 | | 2011-02-25 | 29,07 | 3.058.200 | 29,25 | 28,58 | 28,90 | 00:00:00 | | 2011-02-28 | 29,38 | 3.295.300 | 29,64 | 28,91 | 28,91 | 00:00:00 | | 2011-03-01 | 28,75 | 5.254.400 | 29,40 | 28,62 | 29,25 | 00:00:00 | | 2011-03-02 | 28,21 | 5.183.700 | 28,64 | 28,12 | 28,58 | 00:00:00 | | 2011-03-03 | 28,59 | 4.868.700 | 28,80 | 27,80 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
