|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-17 | 34,21 | 1.500.900 | 34,47 | 33,91 | 34,41 | 00:00:00 | | 2007-09-18 | 34,42 | 1.893.800 | 34,53 | 34,00 | 34,32 | 00:00:00 | | 2007-09-19 | 35,56 | 1.718.900 | 35,70 | 34,74 | 34,81 | 00:00:00 | | 2007-09-20 | 35,15 | 996.000 | 35,49 | 34,87 | 35,43 | 00:00:00 | | 2007-09-21 | 34,88 | 4.391.000 | 35,25 | 34,77 | 34,91 | 00:00:00 | | 2007-09-24 | 34,95 | 2.073.700 | 34,98 | 34,63 | 34,65 | 00:00:00 | | 2007-09-25 | 34,95 | 1.104.500 | 35,17 | 34,75 | 34,75 | 00:00:00 | | 2007-09-26 | 35,99 | 1.435.800 | 36,00 | 35,01 | 35,17 | 00:00:00 | | 2007-09-27 | 36,27 | 1.143.500 | 36,85 | 36,03 | 36,50 | 00:00:00 | | 2007-09-28 | 36,44 | 1.203.300 | 36,61 | 35,91 | 36,10 | 00:00:00 | | 2007-10-01 | 36,87 | 922.600 | 36,94 | 36,04 | 36,20 | 00:00:00 | | 2007-10-02 | 36,63 | 946.400 | 36,95 | 36,39 | 36,87 | 00:00:00 | | 2007-10-03 | 36,74 | 795.300 | 36,76 | 36,50 | 36,63 | 00:00:00 | | 2007-10-04 | 36,53 | 1.446.100 | 36,83 | 36,29 | 36,70 | 00:00:00 | | 2007-10-05 | 36,53 | 956.900 | 36,69 | 36,25 | 36,63 | 00:00:00 | | 2007-10-08 | 36,46 | 509.700 | 36,60 | 36,15 | 36,53 | 00:00:00 | | 2007-10-09 | 37,05 | 1.479.700 | 37,11 | 36,22 | 36,40 | 00:00:00 | | 2007-10-10 | 36,85 | 1.714.200 | 37,58 | 36,44 | 36,98 | 00:00:00 | | 2007-10-11 | 37,30 | 892.000 | 37,37 | 36,66 | 36,94 | 00:00:00 | | 2007-10-12 | 37,84 | 1.288.900 | 37,84 | 37,15 | 37,37 | 00:00:00 | | 2007-10-15 | 38,15 | 1.555.400 | 38,75 | 37,78 | 37,84 | 00:00:00 | | 2007-10-16 | 38,25 | 1.157.700 | 38,32 | 37,56 | 38,00 | 00:00:00 | | 2007-10-17 | 39,07 | 1.797.000 | 39,30 | 37,93 | 38,28 | 00:00:00 | | 2007-10-18 | 39,02 | 1.334.700 | 39,20 | 38,64 | 39,07 | 00:00:00 | | 2007-10-19 | 39,06 | 1.215.100 | 39,38 | 38,79 | 38,89 | 00:00:00 | | 2007-10-22 | 39,00 | 1.552.400 | 39,41 | 38,14 | 39,02 | 00:00:00 | | 2007-10-23 | 39,05 | 801.700 | 39,41 | 38,65 | 39,29 | 00:00:00 | | 2007-10-24 | 38,75 | 693.800 | 39,10 | 38,64 | 39,05 | 00:00:00 | | 2007-10-25 | 39,59 | 898.300 | 39,61 | 38,68 | 38,87 | 00:00:00 | | 2007-10-26 | 39,68 | 1.010.300 | 39,80 | 39,30 | 39,59 | 00:00:00 | | 2007-10-29 | 39,50 | 1.063.300 | 40,03 | 39,41 | 39,70 | 00:00:00 | | 2007-10-30 | 38,96 | 1.498.700 | 39,77 | 38,80 | 39,39 | 00:00:00 | | 2007-10-31 | 39,20 | 1.073.900 | 39,32 | 38,49 | 38,83 | 00:00:00 | | 2007-11-01 | 38,96 | 1.316.300 | 39,84 | 38,70 | 39,40 | 00:00:00 | | 2007-11-02 | 39,25 | 1.055.200 | 39,31 | 38,69 | 38,75 | 00:00:00 | | 2007-11-05 | 39,42 | 1.153.900 | 39,60 | 38,71 | 38,90 | 00:00:00 | | 2007-11-06 | 39,90 | 1.534.900 | 40,09 | 39,39 | 39,70 | 00:00:00 | | 2007-11-07 | 39,20 | 1.458.500 | 39,89 | 38,91 | 39,70 | 00:00:00 | | 2007-11-08 | 38,25 | 1.277.100 | 38,96 | 38,17 | 38,80 | 00:00:00 | | 2007-11-09 | 38,08 | 1.659.100 | 38,73 | 37,90 | 38,31 | 00:00:00 | | 2007-11-12 | 37,90 | 1.181.100 | 38,08 | 37,07 | 37,85 | 00:00:00 | | 2007-11-13 | 37,68 | 828.900 | 38,00 | 37,50 | 37,52 | 00:00:00 | | 2007-11-14 | 37,92 | 1.020.500 | 38,13 | 37,53 | 37,88 | 00:00:00 | | 2007-11-15 | 38,34 | 957.900 | 38,40 | 37,56 | 37,85 | 00:00:00 | | 2007-11-16 | 38,83 | 1.829.700 | 38,99 | 38,04 | 38,04 | 00:00:00 | | 2007-11-19 | 38,35 | 867.400 | 38,97 | 38,28 | 38,72 | 00:00:00 | | 2007-11-20 | 38,57 | 1.599.700 | 38,58 | 37,66 | 38,48 | 00:00:00 | | 2007-11-21 | 37,59 | 1.149.300 | 38,33 | 37,52 | 38,03 | 00:00:00 | | 2007-11-22 | 37,59 | 1.345.400 | 38,02 | 37,35 | 37,67 | 00:00:00 | | 2007-11-23 | 38,46 | 1.201.900 | 38,66 | 37,32 | 37,70 | 00:00:00 | | 2007-11-26 | 38,22 | 798.900 | 39,10 | 38,12 | 38,47 | 00:00:00 | | 2007-11-27 | 37,71 | 1.306.700 | 38,22 | 37,21 | 37,98 | 00:00:00 | | 2007-11-28 | 37,67 | 1.736.300 | 37,80 | 37,19 | 37,71 | 00:00:00 | | 2007-11-29 | 37,57 | 1.969.100 | 37,77 | 37,10 | 37,76 | 00:00:00 | | 2007-11-30 | 38,26 | 2.461.600 | 38,78 | 37,68 | 37,73 | 00:00:00 | | 2007-12-03 | 38,56 | 969.100 | 38,69 | 38,00 | 38,01 | 00:00:00 | | 2007-12-04 | 38,35 | 1.115.700 | 38,78 | 38,12 | 38,56 | 00:00:00 | | 2007-12-05 | 39,50 | 1.733.700 | 39,50 | 38,67 | 38,84 | 00:00:00 | | 2007-12-06 | 40,16 | 1.542.500 | 40,16 | 39,41 | 39,59 | 00:00:00 | | 2007-12-07 | 40,28 | 1.424.400 | 40,83 | 39,99 | 40,15 | 00:00:00 | | 2007-12-10 | 39,95 | 1.163.900 | 40,23 | 39,76 | 39,95 | 00:00:00 | | 2007-12-11 | 39,94 | 1.425.200 | 40,55 | 39,70 | 40,50 | 00:00:00 | | 2007-12-12 | 39,62 | 881.100 | 40,35 | 39,13 | 39,15 | 00:00:00 | | 2007-12-13 | 38,74 | 1.252.000 | 39,38 | 38,74 | 39,15 | 00:00:00 | | 2007-12-14 | 39,26 | 968.200 | 39,30 | 38,78 | 39,07 | 00:00:00 | | 2007-12-17 | 38,91 | 843.000 | 39,20 | 38,64 | 38,71 | 00:00:00 | | 2007-12-18 | 38,76 | 948.100 | 39,45 | 38,61 | 38,65 | 00:00:00 | | 2007-12-19 | 38,64 | 1.071.500 | 39,20 | 38,46 | 38,79 | 00:00:00 | | 2007-12-20 | 38,89 | 806.000 | 39,16 | 38,64 | 38,70 | 00:00:00 | | 2007-12-21 | 40,36 | 2.924.800 | 40,36 | 39,21 | 39,25 | 00:00:00 | | 2007-12-24 | 40,50 | 353.300 | 40,75 | 40,40 | 40,75 | 00:00:00 | | 2007-12-27 | 40,33 | 701.200 | 40,50 | 39,77 | 39,93 | 00:00:00 | | 2007-12-28 | 40,64 | 590.600 | 40,76 | 40,02 | 40,02 | 00:00:00 | | 2007-12-31 | 40,00 | 361.100 | 40,65 | 40,00 | 40,33 | 00:00:00 | | 2008-01-02 | 39,66 | 711.600 | 40,60 | 39,53 | 39,92 | 00:00:00 | | 2008-01-03 | 41,49 | 1.834.600 | 41,63 | 39,54 | 39,54 | 00:00:00 | | 2008-01-04 | 41,36 | 1.788.800 | 41,84 | 41,00 | 41,40 | 00:00:00 | | 2008-01-07 | 41,97 | 1.673.000 | 42,23 | 41,08 | 41,08 | 00:00:00 | | 2008-01-08 | 42,53 | 2.707.500 | 42,94 | 42,12 | 42,12 | 00:00:00 | | 2008-01-09 | 42,43 | 2.283.200 | 42,80 | 41,90 | 42,40 | 00:00:00 | | 2008-01-10 | 42,39 | 1.932.700 | 43,47 | 42,39 | 42,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
