|
 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 | | 2007-01-25 | 33,34 | 1.866.000 | 33,80 | 33,17 | 33,45 | 00:00:00 | | 2007-01-26 | 32,86 | 1.441.400 | 33,24 | 32,75 | 33,24 | 00:00:00 | | 2007-01-29 | 33,30 | 851.000 | 33,45 | 32,67 | 32,69 | 00:00:00 | | 2007-01-30 | 33,40 | 802.200 | 33,63 | 33,06 | 33,32 | 00:00:00 | | 2007-01-31 | 32,99 | 1.297.300 | 33,40 | 32,95 | 33,27 | 00:00:00 | | 2007-02-01 | 33,98 | 1.559.100 | 34,10 | 33,02 | 33,22 | 00:00:00 | | 2007-02-02 | 34,20 | 1.077.000 | 34,38 | 33,76 | 34,13 | 00:00:00 | | 2007-02-05 | 34,25 | 1.239.000 | 34,37 | 33,88 | 34,00 | 00:00:00 | | 2007-02-06 | 34,35 | 1.653.000 | 34,60 | 34,16 | 34,21 | 00:00:00 | | 2007-02-07 | 34,89 | 1.437.900 | 34,97 | 34,22 | 34,33 | 00:00:00 | | 2007-02-08 | 34,58 | 1.697.600 | 35,16 | 34,50 | 34,89 | 00:00:00 | | 2007-02-09 | 34,79 | 1.115.000 | 35,09 | 34,55 | 34,77 | 00:00:00 | | 2007-02-12 | 35,03 | 2.715.800 | 35,33 | 34,79 | 34,79 | 00:00:00 | | 2007-02-13 | 35,26 | 2.216.800 | 35,43 | 34,91 | 35,30 | 00:00:00 | | 2007-02-14 | 35,58 | 1.517.500 | 35,64 | 35,00 | 35,36 | 00:00:00 | | 2007-02-15 | 35,23 | 1.265.300 | 35,50 | 35,05 | 35,30 | 00:00:00 | | 2007-02-16 | 35,23 | 1.163.300 | 35,36 | 35,01 | 35,09 | 00:00:00 | | 2007-02-20 | 35,48 | 2.892.600 | 35,93 | 35,36 | 35,61 | 00:00:00 | | 2007-02-21 | 35,02 | 1.069.200 | 35,61 | 34,95 | 35,52 | 00:00:00 | | 2007-02-22 | 34,99 | 1.306.100 | 35,40 | 34,76 | 35,02 | 00:00:00 | | 2007-02-23 | 34,87 | 1.212.900 | 35,11 | 34,68 | 35,00 | 00:00:00 | | 2007-02-26 | 35,10 | 1.114.200 | 35,39 | 34,90 | 34,93 | 00:00:00 | | 2007-02-27 | 33,94 | 2.622.000 | 34,98 | 33,72 | 34,89 | 00:00:00 | | 2007-02-28 | 33,31 | 2.699.800 | 33,79 | 32,53 | 32,75 | 00:00:00 | | 2007-03-01 | 32,75 | 2.659.700 | 33,76 | 32,26 | 33,13 | 00:00:00 | | 2007-03-02 | 32,79 | 1.675.500 | 33,30 | 32,51 | 32,77 | 00:00:00 | | 2007-03-05 | 32,34 | 2.486.300 | 32,50 | 31,82 | 32,20 | 00:00:00 | | 2007-03-06 | 32,69 | 1.549.300 | 32,81 | 32,20 | 32,50 | 00:00:00 | | 2007-03-07 | 33,09 | 1.509.700 | 33,24 | 32,69 | 32,69 | 00:00:00 | | 2007-03-08 | 33,78 | 2.134.000 | 33,89 | 33,20 | 33,21 | 00:00:00 | | 2007-03-09 | 33,71 | 1.329.100 | 33,93 | 33,30 | 33,85 | 00:00:00 | | 2007-03-12 | 33,87 | 1.442.200 | 34,00 | 33,34 | 33,63 | 00:00:00 | | 2007-03-13 | 33,36 | 2.592.100 | 33,87 | 33,20 | 33,87 | 00:00:00 | | 2007-03-14 | 32,34 | 1.831.600 | 33,18 | 32,25 | 32,97 | 00:00:00 | | 2007-03-15 | 32,96 | 1.591.700 | 33,01 | 32,40 | 32,58 | 00:00:00 | | 2007-03-16 | 32,87 | 2.244.400 | 33,23 | 32,55 | 32,96 | 00:00:00 | | 2007-03-19 | 33,30 | 1.704.000 | 33,50 | 32,91 | 33,00 | 00:00:00 | | 2007-03-20 | 34,05 | 2.925.400 | 34,15 | 33,30 | 33,34 | 00:00:00 | | 2007-03-21 | 34,03 | 1.166.200 | 34,37 | 33,66 | 34,00 | 00:00:00 | | 2007-03-22 | 34,40 | 2.123.200 | 34,90 | 34,05 | 34,70 | 00:00:00 | | 2007-03-23 | 34,77 | 3.615.400 | 34,85 | 34,20 | 34,20 | 00:00:00 | | 2007-03-26 | 34,34 | 1.713.200 | 34,76 | 34,06 | 34,47 | 00:00:00 | | 2007-03-27 | 34,37 | 1.217.800 | 34,48 | 34,02 | 34,40 | 00:00:00 | | 2007-03-28 | 34,10 | 1.044.900 | 34,29 | 33,81 | 34,09 | 00:00:00 | | 2007-03-29 | 34,74 | 1.318.600 | 34,88 | 33,98 | 34,04 | 00:00:00 | | 2007-03-30 | 34,74 | 910.000 | 34,95 | 34,55 | 34,80 | 00:00:00 | | 2007-04-02 | 34,74 | 1.235.800 | 34,90 | 34,55 | 34,55 | 00:00:00 | | 2007-04-03 | 35,74 | 2.493.800 | 35,76 | 34,80 | 34,85 | 00:00:00 | | 2007-04-04 | 35,69 | 1.866.800 | 35,90 | 35,33 | 35,75 | 00:00:00 | | 2007-04-05 | 35,50 | 867.200 | 35,78 | 35,31 | 35,52 | 00:00:00 | | 2007-04-10 | 35,40 | 1.260.100 | 35,60 | 35,22 | 35,50 | 00:00:00 | | 2007-04-11 | 34,93 | 1.032.200 | 35,47 | 34,83 | 35,24 | 00:00:00 | | 2007-04-12 | 34,68 | 1.754.500 | 34,93 | 34,40 | 34,80 | 00:00:00 | | 2007-04-13 | 34,76 | 696.100 | 34,99 | 34,53 | 34,68 | 00:00:00 | | 2007-04-16 | 35,24 | 1.706.600 | 35,28 | 34,76 | 34,76 | 00:00:00 | | 2007-04-17 | 34,99 | 856.100 | 35,30 | 34,71 | 35,26 | 00:00:00 | | 2007-04-18 | 34,73 | 1.064.100 | 35,07 | 34,56 | 34,87 | 00:00:00 | | 2007-04-19 | 34,84 | 1.375.800 | 35,04 | 34,15 | 34,56 | 00:00:00 | | 2007-04-20 | 35,01 | 1.388.100 | 35,17 | 34,72 | 34,87 | 00:00:00 | | 2007-04-23 | 34,81 | 1.260.400 | 35,44 | 34,72 | 35,06 | 00:00:00 | | 2007-04-24 | 34,44 | 1.453.600 | 35,00 | 34,30 | 34,71 | 00:00:00 | | 2007-04-26 | 34,59 | 1.103.900 | 34,98 | 34,54 | 34,69 | 00:00:00 | | 2007-04-27 | 34,19 | 1.420.600 | 34,65 | 34,04 | 34,59 | 00:00:00 | | 2007-04-30 | 34,60 | 931.800 | 34,73 | 34,02 | 34,02 | 00:00:00 | | 2007-05-02 | 35,20 | 1.959.300 | 35,25 | 34,63 | 34,63 | 00:00:00 | | 2007-05-03 | 35,20 | 1.039.500 | 35,65 | 35,00 | 35,20 | 00:00:00 | | 2007-05-04 | 35,20 | 1.447.700 | 35,40 | 34,80 | 35,01 | 00:00:00 | | 2007-05-07 | 36,88 | 2.111.600 | 36,98 | 35,01 | 35,20 | 00:00:00 | | 2007-05-08 | 36,89 | 2.106.300 | 37,40 | 36,59 | 36,98 | 00:00:00 | | 2007-05-09 | 36,50 | 1.578.100 | 37,09 | 36,31 | 36,89 | 00:00:00 | | 2007-05-10 | 36,20 | 1.235.100 | 36,80 | 36,15 | 36,50 | 00:00:00 | | 2007-05-11 | 36,26 | 1.806.200 | 36,59 | 35,67 | 35,98 | 00:00:00 | | 2007-05-14 | 36,01 | 1.769.900 | 36,65 | 35,46 | 36,26 | 00:00:00 | | 2007-05-15 | 36,07 | 956.800 | 36,40 | 35,78 | 36,25 | 00:00:00 | | 2007-05-16 | 36,25 | 629.200 | 36,49 | 35,73 | 36,05 | 00:00:00 | | 2007-05-17 | 36,48 | 327.200 | 36,50 | 36,00 | 36,25 | 00:00:00 | | 2007-05-18 | 37,20 | 2.468.000 | 37,52 | 36,17 | 36,48 | 00:00:00 | | 2007-05-21 | 37,27 | 1.503.400 | 37,52 | 36,90 | 37,12 | 00:00:00 | | 2007-05-22 | 36,90 | 1.991.900 | 37,39 | 36,69 | 37,29 | 00:00:00 | | 2007-05-23 | 37,44 | 1.314.200 | 37,44 | 36,90 | 36,90 | 00:00:00 | | 2007-05-24 | 37,36 | 1.471.600 | 37,73 | 36,91 | 37,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
