|
 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 | | 2005-10-28 | 25,59 | 2.060.800 | 25,80 | 24,95 | 25,25 | 00:00:00 | | 2005-10-31 | 25,65 | 1.084.900 | 25,77 | 25,46 | 25,50 | 00:00:00 | | 2005-11-01 | 25,64 | 566.500 | 25,70 | 25,55 | 25,65 | 00:00:00 | | 2005-11-02 | 25,46 | 950.000 | 25,75 | 25,20 | 25,63 | 00:00:00 | | 2005-11-03 | 25,37 | 1.023.800 | 25,54 | 25,10 | 25,28 | 00:00:00 | | 2005-11-04 | 24,95 | 2.150.700 | 25,24 | 24,80 | 24,95 | 00:00:00 | | 2005-11-07 | 24,87 | 1.059.100 | 25,00 | 24,70 | 24,70 | 00:00:00 | | 2005-11-08 | 24,53 | 1.746.300 | 24,93 | 24,53 | 24,81 | 00:00:00 | | 2005-11-09 | 25,17 | 2.221.800 | 25,29 | 24,71 | 24,71 | 00:00:00 | | 2005-11-10 | 25,18 | 832.300 | 25,43 | 25,15 | 25,17 | 00:00:00 | | 2005-11-11 | 25,41 | 645.200 | 25,52 | 25,20 | 25,20 | 00:00:00 | | 2005-11-14 | 26,04 | 1.193.400 | 26,06 | 25,25 | 25,25 | 00:00:00 | | 2005-11-15 | 25,71 | 727.700 | 26,03 | 25,55 | 26,03 | 00:00:00 | | 2005-11-16 | 25,66 | 784.100 | 25,85 | 25,55 | 25,57 | 00:00:00 | | 2005-11-17 | 25,50 | 544.200 | 25,80 | 25,39 | 25,71 | 00:00:00 | | 2005-11-18 | 25,30 | 1.092.800 | 25,98 | 25,28 | 25,66 | 00:00:00 | | 2005-11-21 | 25,57 | 593.800 | 25,75 | 25,11 | 25,12 | 00:00:00 | | 2005-11-22 | 25,70 | 847.100 | 25,74 | 25,27 | 25,53 | 00:00:00 | | 2005-11-23 | 25,61 | 862.100 | 26,10 | 25,53 | 25,75 | 00:00:00 | | 2005-11-24 | 26,12 | 1.389.900 | 26,28 | 25,57 | 25,57 | 00:00:00 | | 2005-11-25 | 26,27 | 857.900 | 26,40 | 26,00 | 26,04 | 00:00:00 | | 2005-11-28 | 25,98 | 1.528.900 | 26,35 | 25,90 | 26,08 | 00:00:00 | | 2005-11-29 | 25,91 | 396.000 | 25,98 | 25,72 | 25,95 | 00:00:00 | | 2005-11-30 | 25,70 | 1.744.600 | 25,94 | 25,58 | 25,76 | 00:00:00 | | 2005-12-01 | 25,60 | 833.200 | 25,75 | 25,45 | 25,68 | 00:00:00 | | 2005-12-02 | 25,56 | 1.050.700 | 25,62 | 25,22 | 25,56 | 00:00:00 | | 2005-12-05 | 25,53 | 727.300 | 25,58 | 25,32 | 25,41 | 00:00:00 | | 2005-12-06 | 25,43 | 476.300 | 25,55 | 25,29 | 25,46 | 00:00:00 | | 2005-12-07 | 25,01 | 1.750.000 | 25,41 | 25,00 | 25,35 | 00:00:00 | | 2005-12-08 | 25,20 | 944.000 | 25,30 | 24,93 | 25,00 | 00:00:00 | | 2005-12-09 | 25,23 | 759.300 | 25,35 | 25,05 | 25,20 | 00:00:00 | | 2005-12-12 | 25,13 | 648.400 | 25,24 | 25,11 | 25,20 | 00:00:00 | | 2005-12-13 | 24,91 | 1.407.400 | 25,19 | 24,81 | 25,13 | 00:00:00 | | 2005-12-14 | 24,65 | 989.800 | 25,02 | 24,63 | 24,91 | 00:00:00 | | 2005-12-15 | 25,03 | 944.000 | 25,03 | 24,63 | 24,64 | 00:00:00 | | 2005-12-16 | 25,51 | 2.522.900 | 25,51 | 24,74 | 24,74 | 00:00:00 | | 2005-12-19 | 24,51 | 3.239.100 | 25,20 | 24,33 | 25,06 | 00:00:00 | | 2005-12-20 | 24,37 | 2.512.100 | 24,44 | 23,90 | 24,40 | 00:00:00 | | 2005-12-21 | 24,62 | 1.912.600 | 24,68 | 24,26 | 24,35 | 00:00:00 | | 2005-12-22 | 25,00 | 2.745.800 | 25,45 | 24,40 | 24,54 | 00:00:00 | | 2005-12-23 | 25,08 | 579.600 | 25,25 | 25,00 | 25,00 | 00:00:00 | | 2005-12-26 | 25,08 | 0 | 25,08 | 25,08 | 25,08 | 00:00:00 | | 2005-12-27 | 24,92 | 682.700 | 25,03 | 24,83 | 24,83 | 00:00:00 | | 2005-12-28 | 24,86 | 402.500 | 24,91 | 24,71 | 24,87 | 00:00:00 | | 2005-12-29 | 25,00 | 378.700 | 25,04 | 24,75 | 24,84 | 00:00:00 | | 2005-12-30 | 24,76 | 408.200 | 24,98 | 24,70 | 24,92 | 00:00:00 | | 2006-01-02 | 24,82 | 294.900 | 24,94 | 24,64 | 24,64 | 00:00:00 | | 2006-01-03 | 25,60 | 2.681.900 | 25,64 | 25,25 | 25,38 | 00:00:00 | | 2006-01-04 | 25,91 | 1.524.200 | 26,00 | 25,63 | 25,75 | 00:00:00 | | 2006-01-05 | 25,65 | 723.800 | 25,85 | 25,57 | 25,84 | 00:00:00 | | 2006-01-06 | 25,74 | 785.000 | 25,87 | 25,55 | 25,55 | 00:00:00 | | 2006-01-09 | 25,61 | 1.299.400 | 25,70 | 25,38 | 25,55 | 00:00:00 | | 2006-01-10 | 25,67 | 1.377.700 | 25,88 | 25,30 | 25,60 | 00:00:00 | | 2006-01-11 | 25,65 | 1.144.600 | 25,88 | 25,46 | 25,59 | 00:00:00 | | 2006-01-12 | 25,71 | 898.900 | 25,78 | 25,52 | 25,60 | 00:00:00 | | 2006-01-13 | 25,63 | 796.900 | 25,66 | 25,43 | 25,56 | 00:00:00 | | 2006-01-16 | 25,98 | 928.600 | 26,07 | 25,55 | 25,55 | 00:00:00 | | 2006-01-17 | 25,66 | 854.100 | 25,95 | 25,60 | 25,91 | 00:00:00 | | 2006-01-18 | 25,85 | 1.293.900 | 25,94 | 25,17 | 25,41 | 00:00:00 | | 2006-01-19 | 25,70 | 1.450.600 | 26,01 | 25,54 | 25,86 | 00:00:00 | | 2006-01-20 | 25,35 | 1.585.000 | 25,70 | 25,31 | 25,62 | 00:00:00 | | 2006-01-23 | 25,36 | 1.144.100 | 25,59 | 25,15 | 25,28 | 00:00:00 | | 2006-01-24 | 25,16 | 691.500 | 25,51 | 25,15 | 25,27 | 00:00:00 | | 2006-01-25 | 25,53 | 998.000 | 25,62 | 25,20 | 25,21 | 00:00:00 | | 2006-01-26 | 26,11 | 3.685.300 | 26,64 | 25,75 | 25,79 | 00:00:00 | | 2006-01-27 | 26,38 | 1.324.100 | 26,43 | 26,13 | 26,30 | 00:00:00 | | 2006-01-30 | 26,10 | 718.500 | 26,29 | 26,00 | 26,20 | 00:00:00 | | 2006-01-31 | 26,01 | 1.023.500 | 26,32 | 25,95 | 25,95 | 00:00:00 | | 2006-02-01 | 26,37 | 957.200 | 26,46 | 26,01 | 26,16 | 00:00:00 | | 2006-02-02 | 26,40 | 1.154.800 | 26,53 | 26,23 | 26,25 | 00:00:00 | | 2006-02-03 | 26,56 | 968.800 | 26,58 | 26,31 | 26,31 | 00:00:00 | | 2006-02-06 | 26,35 | 486.600 | 26,53 | 26,25 | 26,36 | 00:00:00 | | 2006-02-07 | 26,20 | 956.300 | 26,43 | 26,15 | 26,36 | 00:00:00 | | 2006-02-08 | 26,16 | 537.800 | 26,30 | 26,04 | 26,05 | 00:00:00 | | 2006-02-09 | 26,11 | 1.211.300 | 26,24 | 25,95 | 26,18 | 00:00:00 | | 2006-02-10 | 26,42 | 1.299.600 | 26,56 | 25,94 | 26,01 | 00:00:00 | | 2006-02-13 | 26,77 | 1.252.000 | 26,77 | 26,22 | 26,25 | 00:00:00 | | 2006-02-14 | 27,03 | 2.557.500 | 27,29 | 26,86 | 27,10 | 00:00:00 | | 2006-02-15 | 26,95 | 1.533.100 | 27,25 | 26,78 | 27,15 | 00:00:00 | | 2006-02-16 | 27,27 | 1.052.400 | 27,33 | 26,92 | 26,95 | 00:00:00 | | 2006-02-17 | 27,35 | 819.700 | 27,35 | 27,10 | 27,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
