|
 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 | | 2007-05-24 | 37,36 | 1.471.600 | 37,73 | 36,91 | 37,35 | 00:00:00 | | 2007-05-25 | 38,00 | 1.747.000 | 38,00 | 37,24 | 37,43 | 00:00:00 | | 2007-05-28 | 37,62 | 332.300 | 37,95 | 37,46 | 37,91 | 00:00:00 | | 2007-05-29 | 37,30 | 1.700.500 | 37,65 | 37,04 | 37,45 | 00:00:00 | | 2007-05-30 | 37,40 | 3.538.100 | 37,65 | 36,41 | 36,60 | 00:00:00 | | 2007-05-31 | 37,32 | 1.725.100 | 37,85 | 37,04 | 37,77 | 00:00:00 | | 2007-06-04 | 36,92 | 1.054.300 | 37,49 | 36,70 | 37,30 | 00:00:00 | | 2007-06-05 | 36,49 | 1.778.800 | 36,92 | 36,22 | 36,92 | 00:00:00 | | 2007-06-06 | 35,68 | 1.671.100 | 36,40 | 35,50 | 36,20 | 00:00:00 | | 2007-06-07 | 34,70 | 2.044.300 | 35,99 | 34,68 | 35,60 | 00:00:00 | | 2007-06-08 | 34,32 | 2.378.600 | 34,90 | 34,10 | 34,42 | 00:00:00 | | 2007-06-11 | 34,62 | 1.092.500 | 34,95 | 34,33 | 34,68 | 00:00:00 | | 2007-06-12 | 34,84 | 1.306.800 | 34,96 | 34,30 | 34,61 | 00:00:00 | | 2007-06-13 | 35,07 | 1.295.700 | 35,17 | 34,37 | 34,80 | 00:00:00 | | 2007-06-14 | 36,03 | 2.021.600 | 36,08 | 35,07 | 35,40 | 00:00:00 | | 2007-06-15 | 36,00 | 2.195.000 | 36,34 | 35,64 | 36,14 | 00:00:00 | | 2007-06-18 | 35,78 | 780.200 | 36,07 | 35,55 | 35,84 | 00:00:00 | | 2007-06-19 | 36,03 | 666.500 | 36,12 | 35,62 | 35,78 | 00:00:00 | | 2007-06-20 | 35,98 | 1.459.700 | 36,18 | 35,71 | 35,98 | 00:00:00 | | 2007-06-21 | 35,83 | 992.800 | 36,07 | 35,41 | 35,56 | 00:00:00 | | 2007-06-22 | 36,18 | 1.480.100 | 36,43 | 35,76 | 36,01 | 00:00:00 | | 2007-06-25 | 35,97 | 1.172.200 | 36,00 | 35,55 | 35,72 | 00:00:00 | | 2007-06-26 | 35,69 | 805.900 | 36,05 | 35,56 | 35,66 | 00:00:00 | | 2007-06-27 | 37,01 | 2.886.300 | 37,01 | 36,28 | 36,60 | 00:00:00 | | 2007-06-28 | 37,24 | 1.716.900 | 37,67 | 36,90 | 37,48 | 00:00:00 | | 2007-06-29 | 37,49 | 1.242.000 | 37,59 | 36,87 | 37,39 | 00:00:00 | | 2007-07-02 | 37,32 | 888.000 | 37,96 | 37,09 | 37,14 | 00:00:00 | | 2007-07-03 | 38,40 | 1.692.800 | 38,40 | 37,35 | 37,35 | 00:00:00 | | 2007-07-04 | 38,26 | 1.758.900 | 38,45 | 38,02 | 38,27 | 00:00:00 | | 2007-07-05 | 37,85 | 1.164.900 | 38,26 | 37,71 | 38,26 | 00:00:00 | | 2007-07-06 | 37,11 | 1.754.500 | 37,70 | 36,96 | 37,70 | 00:00:00 | | 2007-07-09 | 37,12 | 1.532.600 | 37,49 | 36,90 | 37,11 | 00:00:00 | | 2007-07-10 | 36,57 | 1.531.300 | 37,48 | 36,31 | 37,31 | 00:00:00 | | 2007-07-11 | 36,60 | 1.078.000 | 36,63 | 36,05 | 36,39 | 00:00:00 | | 2007-07-12 | 37,03 | 1.440.600 | 37,03 | 35,61 | 36,90 | 00:00:00 | | 2007-07-13 | 37,00 | 1.488.800 | 37,40 | 36,81 | 37,26 | 00:00:00 | | 2007-07-16 | 36,47 | 1.650.200 | 36,86 | 36,09 | 36,86 | 00:00:00 | | 2007-07-17 | 36,37 | 931.000 | 36,70 | 36,18 | 36,21 | 00:00:00 | | 2007-07-18 | 35,99 | 948.700 | 36,50 | 35,90 | 36,19 | 00:00:00 | | 2007-07-19 | 36,15 | 979.200 | 36,32 | 35,77 | 36,25 | 00:00:00 | | 2007-07-20 | 35,94 | 1.051.700 | 36,36 | 35,62 | 36,15 | 00:00:00 | | 2007-07-23 | 36,31 | 695.900 | 36,38 | 35,61 | 35,63 | 00:00:00 | | 2007-07-24 | 35,78 | 960.800 | 36,45 | 35,75 | 36,12 | 00:00:00 | | 2007-07-25 | 35,33 | 804.100 | 35,75 | 35,05 | 35,50 | 00:00:00 | | 2007-07-26 | 34,81 | 1.359.100 | 35,38 | 34,72 | 35,36 | 00:00:00 | | 2007-07-27 | 34,13 | 2.382.900 | 34,85 | 33,91 | 34,39 | 00:00:00 | | 2007-07-30 | 33,65 | 1.542.600 | 34,12 | 33,50 | 33,98 | 00:00:00 | | 2007-07-31 | 34,35 | 1.167.600 | 34,47 | 33,76 | 33,76 | 00:00:00 | | 2007-08-01 | 33,70 | 978.700 | 34,17 | 33,50 | 33,62 | 00:00:00 | | 2007-08-02 | 33,75 | 1.314.300 | 34,09 | 33,51 | 33,89 | 00:00:00 | | 2007-08-03 | 33,56 | 774.500 | 33,93 | 33,13 | 33,80 | 00:00:00 | | 2007-08-06 | 33,16 | 827.100 | 33,56 | 33,01 | 33,01 | 00:00:00 | | 2007-08-07 | 33,40 | 1.075.700 | 33,60 | 32,80 | 33,48 | 00:00:00 | | 2007-08-08 | 34,09 | 1.515.300 | 34,17 | 33,40 | 33,51 | 00:00:00 | | 2007-08-09 | 33,87 | 1.667.500 | 34,15 | 33,30 | 34,07 | 00:00:00 | | 2007-08-10 | 33,06 | 1.572.100 | 33,80 | 32,86 | 33,44 | 00:00:00 | | 2007-08-13 | 33,83 | 1.396.100 | 34,00 | 32,82 | 33,15 | 00:00:00 | | 2007-08-15 | 33,19 | 654.400 | 33,56 | 32,70 | 32,80 | 00:00:00 | | 2007-08-16 | 31,90 | 2.263.700 | 32,79 | 31,85 | 32,40 | 00:00:00 | | 2007-08-17 | 32,25 | 2.543.200 | 32,64 | 31,22 | 31,60 | 00:00:00 | | 2007-08-20 | 32,25 | 1.020.400 | 32,77 | 32,10 | 32,41 | 00:00:00 | | 2007-08-21 | 32,50 | 827.200 | 32,63 | 32,01 | 32,26 | 00:00:00 | | 2007-08-22 | 32,97 | 995.000 | 33,16 | 32,45 | 32,53 | 00:00:00 | | 2007-08-23 | 33,68 | 1.155.600 | 33,87 | 33,21 | 33,41 | 00:00:00 | | 2007-08-24 | 34,00 | 970.700 | 34,05 | 33,35 | 33,53 | 00:00:00 | | 2007-08-27 | 33,97 | 834.300 | 34,37 | 33,80 | 34,03 | 00:00:00 | | 2007-08-28 | 33,90 | 1.485.500 | 34,29 | 33,75 | 33,88 | 00:00:00 | | 2007-08-29 | 34,09 | 1.404.900 | 34,63 | 33,64 | 33,85 | 00:00:00 | | 2007-08-30 | 35,40 | 2.698.400 | 35,45 | 33,90 | 34,30 | 00:00:00 | | 2007-08-31 | 36,80 | 5.146.900 | 37,28 | 35,12 | 35,40 | 00:00:00 | | 2007-09-03 | 35,81 | 4.151.700 | 37,50 | 34,89 | 37,50 | 00:00:00 | | 2007-09-04 | 35,00 | 3.632.600 | 35,95 | 34,50 | 35,95 | 00:00:00 | | 2007-09-05 | 34,30 | 1.879.800 | 34,99 | 34,20 | 34,99 | 00:00:00 | | 2007-09-06 | 34,02 | 1.539.900 | 34,55 | 33,79 | 34,46 | 00:00:00 | | 2007-09-07 | 33,44 | 1.206.700 | 34,14 | 33,28 | 34,02 | 00:00:00 | | 2007-09-10 | 33,03 | 2.083.400 | 33,80 | 32,86 | 33,44 | 00:00:00 | | 2007-09-11 | 33,65 | 1.325.400 | 33,72 | 33,25 | 33,30 | 00:00:00 | | 2007-09-12 | 33,46 | 1.642.400 | 33,74 | 33,31 | 33,65 | 00:00:00 | | 2007-09-13 | 33,58 | 1.594.400 | 33,85 | 33,33 | 33,60 | 00:00:00 | | 2007-09-14 | 34,34 | 3.165.700 | 34,45 | 33,55 | 33,60 | 00:00:00 | | 2007-09-17 | 34,21 | 1.500.900 | 34,47 | 33,91 | 34,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
