|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-27 | 23,92 | 3.732.100 | 24,08 | 23,77 | 24,01 | 00:00:00 | | 2011-06-28 | 24,12 | 3.711.600 | 24,26 | 23,87 | 23,99 | 00:00:00 | | 2011-06-29 | 24,78 | 4.891.600 | 24,78 | 24,20 | 24,28 | 00:00:00 | | 2011-06-30 | 25,24 | 4.605.200 | 25,26 | 24,81 | 25,00 | 00:00:00 | | 2011-07-01 | 25,32 | 3.627.400 | 25,42 | 25,10 | 25,35 | 00:00:00 | | 2011-07-04 | 25,33 | 2.226.200 | 25,44 | 25,27 | 25,39 | 00:00:00 | | 2011-07-05 | 24,90 | 3.998.400 | 25,30 | 24,83 | 25,30 | 00:00:00 | | 2011-07-06 | 24,61 | 4.379.300 | 24,99 | 24,48 | 24,99 | 00:00:00 | | 2011-07-07 | 24,88 | 3.735.300 | 25,05 | 24,66 | 24,76 | 00:00:00 | | 2011-07-08 | 24,28 | 4.654.900 | 25,01 | 24,28 | 25,00 | 00:00:00 | | 2011-07-11 | 23,69 | 5.007.700 | 24,25 | 23,56 | 24,01 | 00:00:00 | | 2011-07-12 | 23,33 | 7.038.300 | 23,68 | 22,81 | 23,43 | 00:00:00 | | 2011-07-13 | 23,52 | 3.662.900 | 23,54 | 23,15 | 23,33 | 00:00:00 | | 2011-07-14 | 23,22 | 2.724.100 | 23,50 | 23,21 | 23,31 | 00:00:00 | | 2011-07-15 | 22,87 | 5.636.400 | 23,27 | 22,84 | 23,20 | 00:00:00 | | 2011-07-18 | 22,47 | 3.936.900 | 22,77 | 22,45 | 22,75 | 00:00:00 | | 2011-07-19 | 22,63 | 3.459.000 | 22,77 | 22,51 | 22,52 | 00:00:00 | | 2011-07-20 | 23,18 | 4.706.800 | 23,18 | 22,67 | 22,77 | 00:00:00 | | 2011-07-21 | 23,70 | 3.939.300 | 23,79 | 22,97 | 23,26 | 00:00:00 | | 2011-07-22 | 23,94 | 3.172.600 | 23,97 | 23,61 | 23,81 | 00:00:00 | | 2011-07-25 | 23,74 | 2.931.300 | 24,01 | 23,62 | 23,64 | 00:00:00 | | 2011-07-26 | 23,66 | 2.122.300 | 24,05 | 23,56 | 23,93 | 00:00:00 | | 2011-07-27 | 23,27 | 2.765.500 | 23,62 | 23,19 | 23,62 | 00:00:00 | | 2011-07-28 | 23,19 | 3.117.900 | 23,28 | 22,89 | 23,25 | 00:00:00 | | 2011-07-29 | 22,83 | 4.245.500 | 23,00 | 22,51 | 22,98 | 00:00:00 | | 2011-08-01 | 22,04 | 4.595.000 | 23,10 | 22,02 | 23,03 | 00:00:00 | | 2011-08-02 | 21,81 | 5.544.900 | 22,18 | 21,80 | 22,00 | 00:00:00 | | 2011-08-03 | 21,91 | 6.334.100 | 22,30 | 21,64 | 21,67 | 00:00:00 | | 2011-08-04 | 21,01 | 7.591.600 | 22,26 | 21,00 | 22,08 | 00:00:00 | | 2011-08-05 | 20,41 | 10.240.700 | 21,05 | 20,29 | 20,40 | 00:00:00 | | 2011-08-08 | 19,82 | 8.579.400 | 21,20 | 19,82 | 20,42 | 00:00:00 | | 2011-08-09 | 20,02 | 14.888.600 | 20,36 | 19,00 | 19,94 | 00:00:00 | | 2011-08-10 | 19,17 | 12.053.000 | 20,98 | 19,17 | 20,98 | 00:00:00 | | 2011-08-11 | 19,62 | 11.594.700 | 19,92 | 18,32 | 19,75 | 00:00:00 | | 2011-08-12 | 20,75 | 8.571.400 | 20,81 | 19,05 | 19,60 | 00:00:00 | | 2011-08-15 | 20,90 | 3.887.200 | 21,18 | 20,58 | 20,92 | 00:00:00 | | 2011-08-16 | 20,44 | 5.781.200 | 21,00 | 20,21 | 20,86 | 00:00:00 | | 2011-08-17 | 20,71 | 4.071.000 | 20,84 | 20,06 | 20,35 | 00:00:00 | | 2011-08-18 | 19,41 | 8.172.300 | 20,51 | 19,17 | 20,41 | 00:00:00 | | 2011-08-19 | 19,49 | 8.802.200 | 19,94 | 18,68 | 19,40 | 00:00:00 | | 2011-08-22 | 20,17 | 5.184.400 | 20,66 | 19,30 | 19,34 | 00:00:00 | | 2011-08-23 | 20,58 | 4.003.400 | 20,91 | 20,27 | 20,82 | 00:00:00 | | 2011-08-24 | 21,32 | 6.586.800 | 21,58 | 20,58 | 20,78 | 00:00:00 | | 2011-08-25 | 20,90 | 5.457.300 | 21,58 | 20,78 | 21,42 | 00:00:00 | | 2011-08-26 | 20,86 | 6.055.800 | 21,11 | 20,22 | 20,90 | 00:00:00 | | 2011-08-29 | 21,56 | 3.166.900 | 21,70 | 21,08 | 21,20 | 00:00:00 | | 2011-08-30 | 21,33 | 3.830.100 | 21,72 | 21,08 | 21,69 | 00:00:00 | | 2011-08-31 | 21,95 | 5.253.800 | 21,97 | 21,17 | 21,28 | 00:00:00 | | 2011-09-01 | 21,45 | 6.235.500 | 21,97 | 21,27 | 21,90 | 00:00:00 | | 2011-09-02 | 20,82 | 4.554.700 | 21,38 | 20,57 | 21,29 | 00:00:00 | | 2011-09-05 | 20,05 | 5.528.400 | 20,62 | 19,96 | 20,32 | 00:00:00 | | 2011-09-06 | 19,63 | 6.343.300 | 20,54 | 19,50 | 20,08 | 00:00:00 | | 2011-09-07 | 20,49 | 4.663.100 | 20,49 | 20,01 | 20,17 | 00:00:00 | | 2011-09-08 | 20,51 | 4.472.800 | 20,70 | 20,16 | 20,38 | 00:00:00 | | 2011-09-09 | 19,83 | 7.314.900 | 20,53 | 19,80 | 20,35 | 00:00:00 | | 2011-09-12 | 19,62 | 11.167.500 | 19,85 | 18,99 | 19,33 | 00:00:00 | | 2011-09-13 | 19,66 | 7.691.900 | 19,82 | 18,96 | 19,82 | 00:00:00 | | 2011-09-14 | 20,31 | 6.420.700 | 20,35 | 19,42 | 19,53 | 00:00:00 | | 2011-09-15 | 21,05 | 6.360.000 | 21,20 | 20,34 | 20,42 | 00:00:00 | | 2011-09-16 | 21,09 | 9.684.000 | 21,42 | 20,91 | 21,21 | 00:00:00 | | 2011-09-19 | 20,56 | 4.821.700 | 20,76 | 20,34 | 20,57 | 00:00:00 | | 2011-09-20 | 21,20 | 3.887.800 | 21,25 | 20,45 | 20,45 | 00:00:00 | | 2011-09-21 | 20,97 | 4.275.000 | 21,40 | 20,83 | 21,17 | 00:00:00 | | 2011-09-22 | 19,93 | 6.750.800 | 20,58 | 19,81 | 20,36 | 00:00:00 | | 2011-09-23 | 20,18 | 6.587.800 | 20,33 | 19,44 | 20,25 | 00:00:00 | | 2011-09-26 | 21,02 | 7.030.200 | 21,14 | 19,82 | 19,82 | 00:00:00 | | 2011-09-27 | 22,52 | 7.733.400 | 22,52 | 21,28 | 21,45 | 00:00:00 | | 2011-09-28 | 22,49 | 5.207.900 | 22,95 | 22,12 | 22,31 | 00:00:00 | | 2011-09-29 | 22,94 | 4.269.600 | 23,14 | 22,31 | 22,35 | 00:00:00 | | 2011-09-30 | 22,44 | 5.788.300 | 22,81 | 22,21 | 22,66 | 00:00:00 | | 2011-10-03 | 22,40 | 4.599.000 | 22,58 | 21,80 | 21,84 | 00:00:00 | | 2011-10-04 | 22,14 | 5.734.800 | 22,27 | 21,69 | 22,12 | 00:00:00 | | 2011-10-05 | 22,87 | 5.206.000 | 22,92 | 22,23 | 22,51 | 00:00:00 | | 2011-10-06 | 23,50 | 5.055.900 | 23,50 | 22,92 | 23,00 | 00:00:00 | | 2011-10-07 | 23,81 | 4.267.700 | 23,90 | 23,25 | 23,50 | 00:00:00 | | 2011-10-10 | 23,83 | 5.867.300 | 24,12 | 23,56 | 23,92 | 00:00:00 | | 2011-10-11 | 23,17 | 5.848.900 | 23,77 | 23,07 | 23,69 | 00:00:00 | | 2011-10-12 | 23,13 | 7.798.500 | 23,15 | 22,83 | 23,10 | 00:00:00 | | 2011-10-13 | 23,13 | 4.564.600 | 23,19 | 22,83 | 23,00 | 00:00:00 | | 2011-10-14 | 23,57 | 3.947.600 | 23,74 | 23,15 | 23,25 | 00:00:00 | | 2011-10-17 | 23,11 | 4.365.300 | 23,93 | 23,09 | 23,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
