|
 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 | | 2011-03-03 | 28,59 | 4.868.700 | 28,80 | 27,80 | 28,00 | 00:00:00 | | 2011-03-04 | 27,92 | 6.265.800 | 28,68 | 27,76 | 28,67 | 00:00:00 | | 2011-03-07 | 27,57 | 4.129.100 | 28,12 | 27,57 | 27,82 | 00:00:00 | | 2011-03-08 | 27,56 | 5.606.700 | 27,80 | 27,15 | 27,50 | 00:00:00 | | 2011-03-09 | 27,43 | 3.302.800 | 27,76 | 27,32 | 27,54 | 00:00:00 | | 2011-03-10 | 27,29 | 3.765.700 | 27,44 | 27,01 | 27,20 | 00:00:00 | | 2011-03-11 | 27,24 | 5.590.200 | 27,58 | 26,81 | 27,00 | 00:00:00 | | 2011-03-14 | 26,94 | 9.817.200 | 27,75 | 26,94 | 27,40 | 00:00:00 | | 2011-03-15 | 26,26 | 10.781.100 | 26,78 | 25,57 | 26,36 | 00:00:00 | | 2011-03-16 | 25,73 | 8.861.000 | 26,88 | 25,62 | 26,75 | 00:00:00 | | 2011-03-17 | 26,10 | 7.083.500 | 26,18 | 25,69 | 26,08 | 00:00:00 | | 2011-03-18 | 26,31 | 10.051.000 | 26,64 | 26,17 | 26,22 | 00:00:00 | | 2011-03-21 | 27,02 | 4.914.600 | 27,06 | 26,57 | 26,79 | 00:00:00 | | 2011-03-22 | 27,15 | 5.199.500 | 27,35 | 26,83 | 27,00 | 00:00:00 | | 2011-03-23 | 27,47 | 4.508.800 | 27,48 | 27,08 | 27,08 | 00:00:00 | | 2011-03-24 | 27,82 | 3.768.400 | 27,84 | 27,22 | 27,38 | 00:00:00 | | 2011-03-25 | 27,77 | 2.921.100 | 27,93 | 27,69 | 27,89 | 00:00:00 | | 2011-03-28 | 27,90 | 3.362.700 | 28,07 | 27,76 | 27,77 | 00:00:00 | | 2011-03-29 | 28,08 | 4.366.000 | 28,10 | 27,76 | 27,98 | 00:00:00 | | 2011-03-30 | 28,80 | 5.351.400 | 28,87 | 28,11 | 28,30 | 00:00:00 | | 2011-03-31 | 28,75 | 4.852.700 | 28,98 | 28,48 | 28,88 | 00:00:00 | | 2011-04-01 | 28,35 | 7.714.000 | 28,68 | 28,12 | 28,50 | 00:00:00 | | 2011-04-04 | 28,27 | 4.112.100 | 28,37 | 28,08 | 28,25 | 00:00:00 | | 2011-04-05 | 27,73 | 7.658.100 | 28,16 | 27,31 | 28,12 | 00:00:00 | | 2011-04-06 | 27,63 | 4.672.100 | 27,82 | 27,20 | 27,67 | 00:00:00 | | 2011-04-07 | 27,33 | 5.065.100 | 27,78 | 27,26 | 27,62 | 00:00:00 | | 2011-04-08 | 27,42 | 5.884.000 | 27,53 | 27,01 | 27,33 | 00:00:00 | | 2011-04-11 | 27,33 | 3.379.700 | 27,43 | 26,95 | 27,27 | 00:00:00 | | 2011-04-12 | 27,21 | 4.039.200 | 27,54 | 27,12 | 27,28 | 00:00:00 | | 2011-04-13 | 27,38 | 2.788.900 | 27,45 | 27,07 | 27,33 | 00:00:00 | | 2011-04-14 | 27,09 | 3.005.300 | 27,28 | 26,96 | 27,14 | 00:00:00 | | 2011-04-15 | 27,24 | 4.571.900 | 27,39 | 26,99 | 27,04 | 00:00:00 | | 2011-04-18 | 26,48 | 5.093.400 | 27,20 | 26,25 | 27,10 | 00:00:00 | | 2011-04-19 | 26,48 | 3.155.000 | 26,64 | 26,22 | 26,51 | 00:00:00 | | 2011-04-20 | 27,23 | 3.614.200 | 27,24 | 26,56 | 26,61 | 00:00:00 | | 2011-04-21 | 27,16 | 2.815.300 | 27,35 | 27,01 | 27,28 | 00:00:00 | | 2011-04-26 | 27,33 | 2.696.100 | 27,38 | 26,96 | 27,03 | 00:00:00 | | 2011-04-27 | 27,48 | 2.521.300 | 27,59 | 27,27 | 27,35 | 00:00:00 | | 2011-04-28 | 27,77 | 3.855.800 | 27,85 | 27,54 | 27,72 | 00:00:00 | | 2011-04-29 | 27,62 | 2.895.300 | 27,83 | 27,45 | 27,75 | 00:00:00 | | 2011-05-02 | 27,73 | 2.037.500 | 28,00 | 27,57 | 28,00 | 00:00:00 | | 2011-05-03 | 27,82 | 3.826.000 | 27,89 | 27,50 | 27,57 | 00:00:00 | | 2011-05-04 | 26,68 | 19.153.800 | 27,33 | 26,62 | 27,33 | 00:00:00 | | 2011-05-05 | 26,48 | 17.229.000 | 26,90 | 26,31 | 26,85 | 00:00:00 | | 2011-05-06 | 26,72 | 3.119.400 | 26,77 | 26,37 | 26,60 | 00:00:00 | | 2011-05-09 | 26,09 | 4.215.300 | 26,58 | 26,01 | 26,58 | 00:00:00 | | 2011-05-10 | 26,26 | 3.222.700 | 26,50 | 26,12 | 26,12 | 00:00:00 | | 2011-05-11 | 26,24 | 5.245.500 | 26,47 | 26,14 | 26,45 | 00:00:00 | | 2011-05-12 | 26,01 | 5.481.500 | 26,18 | 25,55 | 26,00 | 00:00:00 | | 2011-05-13 | 25,85 | 3.108.600 | 26,35 | 25,79 | 26,16 | 00:00:00 | | 2011-05-16 | 25,88 | 3.191.100 | 26,00 | 25,57 | 25,70 | 00:00:00 | | 2011-05-17 | 25,86 | 4.218.900 | 26,25 | 25,61 | 25,78 | 00:00:00 | | 2011-05-18 | 26,18 | 3.690.700 | 26,34 | 26,02 | 26,04 | 00:00:00 | | 2011-05-19 | 26,41 | 2.959.400 | 26,55 | 26,18 | 26,31 | 00:00:00 | | 2011-05-20 | 26,09 | 3.811.500 | 26,59 | 26,09 | 26,39 | 00:00:00 | | 2011-05-23 | 25,53 | 3.888.000 | 26,06 | 25,52 | 26,00 | 00:00:00 | | 2011-05-24 | 25,67 | 2.335.400 | 25,83 | 25,53 | 25,67 | 00:00:00 | | 2011-05-25 | 25,65 | 3.244.500 | 25,71 | 25,44 | 25,52 | 00:00:00 | | 2011-05-26 | 25,45 | 3.239.000 | 25,77 | 25,38 | 25,70 | 00:00:00 | | 2011-05-27 | 25,42 | 3.596.100 | 25,86 | 25,29 | 25,73 | 00:00:00 | | 2011-05-30 | 25,25 | 2.506.200 | 25,46 | 25,12 | 25,38 | 00:00:00 | | 2011-05-31 | 25,56 | 4.760.900 | 25,61 | 25,31 | 25,45 | 00:00:00 | | 2011-06-01 | 25,17 | 3.872.800 | 25,67 | 25,11 | 25,67 | 00:00:00 | | 2011-06-02 | 24,77 | 2.535.800 | 25,09 | 24,77 | 25,05 | 00:00:00 | | 2011-06-03 | 24,61 | 3.907.600 | 24,92 | 24,30 | 24,84 | 00:00:00 | | 2011-06-06 | 24,33 | 3.291.700 | 24,72 | 24,30 | 24,53 | 00:00:00 | | 2011-06-07 | 24,55 | 3.256.500 | 24,62 | 24,33 | 24,33 | 00:00:00 | | 2011-06-08 | 24,43 | 3.054.400 | 24,61 | 24,29 | 24,51 | 00:00:00 | | 2011-06-09 | 24,69 | 3.665.000 | 24,77 | 24,42 | 24,50 | 00:00:00 | | 2011-06-10 | 24,13 | 4.035.400 | 24,73 | 24,12 | 24,68 | 00:00:00 | | 2011-06-13 | 24,07 | 2.157.200 | 24,28 | 24,01 | 24,17 | 00:00:00 | | 2011-06-14 | 24,31 | 3.591.200 | 24,37 | 24,12 | 24,30 | 00:00:00 | | 2011-06-15 | 23,96 | 3.990.000 | 24,42 | 23,90 | 24,24 | 00:00:00 | | 2011-06-16 | 24,20 | 6.750.600 | 24,27 | 23,82 | 23,90 | 00:00:00 | | 2011-06-17 | 24,42 | 9.257.100 | 24,66 | 24,00 | 24,08 | 00:00:00 | | 2011-06-20 | 24,14 | 3.243.500 | 24,21 | 23,94 | 24,02 | 00:00:00 | | 2011-06-21 | 24,64 | 2.944.400 | 24,64 | 24,20 | 24,30 | 00:00:00 | | 2011-06-22 | 24,56 | 2.392.400 | 24,69 | 24,43 | 24,60 | 00:00:00 | | 2011-06-23 | 24,03 | 4.418.400 | 24,47 | 23,95 | 24,41 | 00:00:00 | | 2011-06-24 | 24,00 | 5.405.900 | 24,65 | 23,98 | 24,28 | 00:00:00 | | 2011-06-27 | 23,92 | 3.732.100 | 24,08 | 23,77 | 24,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
