|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-17 | 23,11 | 4.365.300 | 23,93 | 23,09 | 23,68 | 00:00:00 | | 2011-10-18 | 21,84 | 10.719.600 | 22,50 | 21,66 | 22,45 | 00:00:00 | | 2011-10-19 | 21,82 | 4.657.000 | 22,08 | 21,50 | 21,89 | 00:00:00 | | 2011-10-20 | 20,90 | 6.104.400 | 21,53 | 20,88 | 21,42 | 00:00:00 | | 2011-10-21 | 21,50 | 5.198.200 | 21,53 | 20,97 | 21,18 | 00:00:00 | | 2011-10-24 | 21,58 | 3.746.800 | 21,77 | 21,06 | 21,64 | 00:00:00 | | 2011-10-25 | 21,08 | 3.953.400 | 21,54 | 20,90 | 21,44 | 00:00:00 | | 2011-10-26 | 20,91 | 3.820.400 | 21,38 | 20,76 | 21,15 | 00:00:00 | | 2011-10-27 | 22,35 | 7.367.200 | 22,48 | 21,50 | 21,98 | 00:00:00 | | 2011-10-28 | 21,76 | 5.873.700 | 22,46 | 21,61 | 22,46 | 00:00:00 | | 2011-10-31 | 20,51 | 9.479.900 | 21,22 | 20,51 | 21,13 | 00:00:00 | | 2011-11-01 | 19,68 | 8.917.700 | 20,30 | 19,64 | 20,20 | 00:00:00 | | 2011-11-02 | 20,15 | 5.525.100 | 20,21 | 19,62 | 20,03 | 00:00:00 | | 2011-11-03 | 20,84 | 6.966.300 | 21,08 | 19,64 | 19,66 | 00:00:00 | | 2011-11-04 | 20,08 | 5.291.400 | 21,07 | 20,01 | 20,95 | 00:00:00 | | 2011-11-07 | 20,49 | 6.121.600 | 20,84 | 19,69 | 19,93 | 00:00:00 | | 2011-11-08 | 20,64 | 5.381.000 | 21,00 | 20,33 | 20,44 | 00:00:00 | | 2011-11-09 | 20,08 | 6.748.700 | 20,96 | 19,83 | 20,73 | 00:00:00 | | 2011-11-10 | 19,98 | 8.733.500 | 20,22 | 19,09 | 19,10 | 00:00:00 | | 2011-11-11 | 20,50 | 4.426.300 | 20,68 | 19,80 | 20,00 | 00:00:00 | | 2011-11-14 | 19,80 | 4.799.300 | 20,67 | 19,72 | 20,54 | 00:00:00 | | 2011-11-15 | 19,72 | 5.009.900 | 20,18 | 19,65 | 19,85 | 00:00:00 | | 2011-11-16 | 19,75 | 4.060.400 | 19,99 | 19,41 | 19,58 | 00:00:00 | | 2011-11-17 | 19,35 | 3.986.000 | 19,74 | 19,17 | 19,74 | 00:00:00 | | 2011-11-18 | 19,32 | 4.255.700 | 19,60 | 19,13 | 19,21 | 00:00:00 | | 2011-11-21 | 18,58 | 4.090.400 | 19,29 | 18,57 | 19,25 | 00:00:00 | | 2011-11-22 | 18,56 | 3.256.200 | 18,95 | 18,52 | 18,74 | 00:00:00 | | 2011-11-23 | 18,18 | 6.203.100 | 18,66 | 18,18 | 18,43 | 00:00:00 | | 2011-11-24 | 17,98 | 5.104.900 | 18,51 | 17,96 | 18,29 | 00:00:00 | | 2011-11-25 | 18,13 | 3.642.900 | 18,17 | 17,65 | 17,97 | 00:00:00 | | 2011-11-28 | 19,53 | 7.376.900 | 19,53 | 18,30 | 18,39 | 00:00:00 | | 2011-11-29 | 19,64 | 4.153.900 | 19,81 | 19,22 | 19,39 | 00:00:00 | | 2011-11-30 | 20,78 | 8.647.300 | 20,90 | 19,35 | 19,44 | 00:00:00 | | 2011-12-01 | 20,88 | 4.734.100 | 21,17 | 20,56 | 20,70 | 00:00:00 | | 2011-12-02 | 20,92 | 3.875.500 | 21,39 | 20,79 | 21,08 | 00:00:00 | | 2011-12-05 | 21,39 | 4.588.800 | 21,58 | 21,05 | 21,17 | 00:00:00 | | 2011-12-06 | 20,98 | 4.285.700 | 21,18 | 20,87 | 21,08 | 00:00:00 | | 2011-12-07 | 20,89 | 4.018.200 | 21,52 | 20,66 | 21,24 | 00:00:00 | | 2011-12-08 | 20,35 | 4.612.800 | 21,27 | 20,28 | 21,07 | 00:00:00 | | 2011-12-09 | 21,34 | 5.353.400 | 21,36 | 20,31 | 20,33 | 00:00:00 | | 2011-12-12 | 20,70 | 4.160.000 | 21,45 | 20,70 | 21,36 | 00:00:00 | | 2011-12-13 | 20,34 | 3.924.900 | 20,80 | 20,11 | 20,72 | 00:00:00 | | 2011-12-14 | 19,62 | 4.917.200 | 20,39 | 19,59 | 20,17 | 00:00:00 | | 2011-12-15 | 20,05 | 3.969.400 | 20,18 | 19,61 | 19,74 | 00:00:00 | | 2011-12-16 | 19,73 | 9.187.500 | 20,24 | 19,72 | 20,11 | 00:00:00 | | 2011-12-19 | 19,52 | 2.830.300 | 19,98 | 19,45 | 19,55 | 00:00:00 | | 2011-12-20 | 20,23 | 3.935.500 | 20,23 | 19,46 | 19,55 | 00:00:00 | | 2011-12-21 | 19,71 | 4.201.700 | 20,62 | 19,58 | 20,34 | 00:00:00 | | 2011-12-22 | 20,19 | 2.916.900 | 20,25 | 19,81 | 19,84 | 00:00:00 | | 2011-12-23 | 20,48 | 1.549.500 | 20,60 | 20,36 | 20,38 | 00:00:00 | | 2011-12-27 | 20,53 | 1.268.300 | 20,90 | 20,49 | 20,50 | 00:00:00 | | 2011-12-28 | 20,19 | 1.722.100 | 20,88 | 20,19 | 20,64 | 00:00:00 | | 2011-12-29 | 20,86 | 2.872.400 | 20,87 | 20,23 | 20,32 | 00:00:00 | | 2011-12-30 | 21,12 | 2.831.500 | 21,12 | 20,47 | 20,99 | 00:00:00 | | 2012-01-02 | 21,79 | 2.852.400 | 21,79 | 21,06 | 21,17 | 00:00:00 | | 2012-01-03 | 21,73 | 3.499.800 | 21,85 | 21,16 | 21,84 | 00:00:00 | | 2012-01-04 | 21,28 | 2.388.800 | 21,71 | 21,21 | 21,67 | 00:00:00 | | 2012-01-05 | 20,78 | 3.330.400 | 21,42 | 20,58 | 21,33 | 00:00:00 | | 2012-01-06 | 20,67 | 2.549.100 | 21,29 | 20,57 | 20,92 | 00:00:00 | | 2012-01-09 | 20,53 | 2.348.000 | 20,94 | 20,42 | 20,72 | 00:00:00 | | 2012-01-10 | 21,36 | 4.340.500 | 21,51 | 20,73 | 20,76 | 00:00:00 | | 2012-01-11 | 21,25 | 3.220.600 | 21,50 | 21,02 | 21,25 | 00:00:00 | | 2012-01-12 | 21,23 | 3.423.200 | 21,69 | 21,10 | 21,30 | 00:00:00 | | 2012-01-13 | 20,90 | 3.689.600 | 21,48 | 20,62 | 21,33 | 00:00:00 | | 2012-01-16 | 21,05 | 2.257.200 | 21,05 | 20,63 | 20,70 | 00:00:00 | | 2012-01-17 | 21,54 | 3.915.800 | 21,74 | 21,15 | 21,36 | 00:00:00 | | 2012-01-18 | 21,03 | 4.491.200 | 21,72 | 21,00 | 21,58 | 00:00:00 | | 2012-01-19 | 21,40 | 3.813.900 | 21,40 | 20,90 | 21,33 | 00:00:00 | | 2012-01-20 | 21,12 | 4.388.900 | 21,50 | 20,95 | 21,50 | 00:00:00 | | 2012-01-23 | 20,36 | 6.639.700 | 21,09 | 20,26 | 21,07 | 00:00:00 | | 2012-01-24 | 20,81 | 4.388.300 | 20,81 | 20,25 | 20,36 | 00:00:00 | | 2012-01-25 | 20,54 | 3.937.300 | 20,93 | 20,15 | 20,90 | 00:00:00 | | 2012-01-26 | 21,04 | 4.687.100 | 21,04 | 20,60 | 20,67 | 00:00:00 | | 2012-01-27 | 20,76 | 4.212.700 | 21,16 | 20,57 | 20,93 | 00:00:00 | | 2012-01-30 | 20,43 | 4.691.300 | 20,76 | 20,43 | 20,64 | 00:00:00 | | 2012-01-31 | 20,75 | 5.340.000 | 20,87 | 20,60 | 20,65 | 00:00:00 | | 2012-02-01 | 21,20 | 5.478.400 | 21,28 | 20,88 | 20,90 | 00:00:00 | | 2012-02-02 | 21,22 | 4.218.300 | 21,59 | 21,01 | 21,47 | 00:00:00 | | 2012-02-03 | 21,56 | 4.492.400 | 21,57 | 21,07 | 21,17 | 00:00:00 | | 2012-02-06 | 21,32 | 4.825.800 | 21,46 | 21,08 | 21,43 | 00:00:00 | | 2012-02-07 | 21,35 | 3.143.400 | 21,52 | 21,08 | 21,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
