|
 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 | | 2008-01-10 | 42,39 | 1.932.700 | 43,47 | 42,39 | 42,59 | 00:00:00 | | 2008-01-11 | 40,75 | 2.419.700 | 42,50 | 40,50 | 42,28 | 00:00:00 | | 2008-01-14 | 40,09 | 2.851.600 | 40,36 | 38,85 | 39,50 | 00:00:00 | | 2008-01-15 | 39,70 | 1.470.600 | 40,69 | 39,70 | 40,20 | 00:00:00 | | 2008-01-16 | 39,53 | 1.960.500 | 40,36 | 39,02 | 39,70 | 00:00:00 | | 2008-01-17 | 39,30 | 1.466.600 | 39,89 | 39,19 | 39,70 | 00:00:00 | | 2008-01-18 | 39,43 | 1.929.700 | 40,19 | 39,30 | 39,88 | 00:00:00 | | 2008-01-21 | 36,89 | 3.161.500 | 39,00 | 36,00 | 38,45 | 00:00:00 | | 2008-01-22 | 34,80 | 5.378.000 | 36,70 | 33,40 | 35,32 | 00:00:00 | | 2008-01-23 | 33,68 | 4.800.400 | 36,69 | 33,35 | 35,93 | 00:00:00 | | 2008-01-24 | 36,10 | 3.239.400 | 36,49 | 34,12 | 35,10 | 00:00:00 | | 2008-01-25 | 36,16 | 2.030.000 | 36,71 | 35,80 | 36,59 | 00:00:00 | | 2008-01-28 | 35,71 | 1.236.200 | 36,00 | 35,25 | 35,67 | 00:00:00 | | 2008-01-29 | 36,54 | 1.704.200 | 36,58 | 35,76 | 36,04 | 00:00:00 | | 2008-01-30 | 35,64 | 1.769.200 | 36,64 | 35,45 | 36,46 | 00:00:00 | | 2008-01-31 | 36,17 | 1.380.100 | 36,24 | 35,45 | 35,53 | 00:00:00 | | 2008-02-01 | 36,93 | 1.385.000 | 37,25 | 36,50 | 36,58 | 00:00:00 | | 2008-02-04 | 37,88 | 1.309.900 | 38,10 | 37,29 | 37,66 | 00:00:00 | | 2008-02-05 | 36,71 | 1.797.900 | 38,59 | 36,50 | 37,93 | 00:00:00 | | 2008-02-06 | 37,27 | 1.399.600 | 37,55 | 36,35 | 36,35 | 00:00:00 | | 2008-02-07 | 36,27 | 1.575.300 | 37,42 | 35,60 | 37,27 | 00:00:00 | | 2008-02-08 | 35,92 | 1.349.900 | 36,77 | 35,77 | 36,65 | 00:00:00 | | 2008-02-11 | 36,15 | 908.900 | 36,62 | 35,35 | 35,35 | 00:00:00 | | 2008-02-12 | 37,13 | 1.221.600 | 37,20 | 36,26 | 36,49 | 00:00:00 | | 2008-02-13 | 37,21 | 857.600 | 37,36 | 36,55 | 36,73 | 00:00:00 | | 2008-02-14 | 37,91 | 1.283.200 | 38,22 | 37,39 | 37,65 | 00:00:00 | | 2008-02-15 | 36,92 | 1.297.500 | 38,29 | 36,46 | 37,94 | 00:00:00 | | 2008-02-18 | 37,90 | 1.241.900 | 38,37 | 37,02 | 37,07 | 00:00:00 | | 2008-02-19 | 38,23 | 1.094.000 | 38,49 | 37,20 | 37,70 | 00:00:00 | | 2008-02-20 | 37,74 | 1.796.500 | 38,05 | 37,44 | 37,66 | 00:00:00 | | 2008-02-21 | 37,52 | 1.357.800 | 38,01 | 37,25 | 37,84 | 00:00:00 | | 2008-02-22 | 35,89 | 2.190.800 | 37,29 | 35,84 | 37,22 | 00:00:00 | | 2008-02-25 | 36,59 | 1.262.800 | 36,73 | 36,13 | 36,30 | 00:00:00 | | 2008-02-26 | 37,38 | 1.430.400 | 37,58 | 36,90 | 37,32 | 00:00:00 | | 2008-02-27 | 38,26 | 1.788.500 | 38,29 | 37,54 | 37,76 | 00:00:00 | | 2008-02-28 | 37,85 | 2.075.100 | 38,77 | 37,69 | 38,23 | 00:00:00 | | 2008-02-29 | 37,98 | 1.608.800 | 38,40 | 37,31 | 37,85 | 00:00:00 | | 2008-03-03 | 37,02 | 2.011.400 | 37,61 | 36,58 | 37,27 | 00:00:00 | | 2008-03-04 | 36,90 | 1.553.400 | 37,52 | 36,60 | 36,98 | 00:00:00 | | 2008-03-05 | 37,18 | 1.371.500 | 37,38 | 36,58 | 37,24 | 00:00:00 | | 2008-03-06 | 37,26 | 1.291.700 | 37,85 | 37,05 | 37,19 | 00:00:00 | | 2008-03-07 | 36,87 | 2.047.900 | 37,18 | 36,45 | 36,99 | 00:00:00 | | 2008-03-10 | 37,74 | 2.006.400 | 37,98 | 36,74 | 36,87 | 00:00:00 | | 2008-03-11 | 37,95 | 1.628.900 | 38,30 | 37,50 | 37,94 | 00:00:00 | | 2008-03-12 | 38,71 | 1.921.800 | 38,90 | 38,30 | 38,51 | 00:00:00 | | 2008-03-13 | 38,43 | 2.007.100 | 38,59 | 37,82 | 38,45 | 00:00:00 | | 2008-03-14 | 38,01 | 2.102.500 | 38,60 | 37,60 | 38,43 | 00:00:00 | | 2008-03-18 | 37,83 | 1.295.000 | 37,95 | 37,50 | 37,84 | 00:00:00 | | 2008-03-19 | 37,59 | 1.613.200 | 38,10 | 37,26 | 37,99 | 00:00:00 | | 2008-03-20 | 38,24 | 4.386.900 | 38,24 | 37,00 | 37,24 | 00:00:00 | | 2008-03-25 | 37,62 | 3.813.400 | 39,00 | 36,90 | 39,00 | 00:00:00 | | 2008-03-26 | 37,30 | 1.780.300 | 37,78 | 37,11 | 37,62 | 00:00:00 | | 2008-03-27 | 37,76 | 1.811.900 | 37,84 | 37,01 | 37,30 | 00:00:00 | | 2008-03-28 | 37,64 | 1.131.400 | 38,06 | 37,27 | 37,81 | 00:00:00 | | 2008-03-31 | 38,24 | 2.121.000 | 38,24 | 37,17 | 37,24 | 00:00:00 | | 2008-04-01 | 39,06 | 1.782.900 | 39,24 | 38,00 | 38,20 | 00:00:00 | | 2008-04-02 | 39,31 | 1.564.600 | 39,63 | 38,82 | 39,37 | 00:00:00 | | 2008-04-03 | 39,70 | 1.582.800 | 39,87 | 39,08 | 39,34 | 00:00:00 | | 2008-04-04 | 40,41 | 1.510.500 | 40,65 | 39,80 | 39,90 | 00:00:00 | | 2008-04-07 | 40,41 | 982.200 | 40,87 | 40,18 | 40,48 | 00:00:00 | | 2008-04-08 | 40,33 | 1.152.200 | 40,61 | 40,05 | 40,20 | 00:00:00 | | 2008-04-09 | 40,66 | 1.455.400 | 40,98 | 40,35 | 40,40 | 00:00:00 | | 2008-04-10 | 41,27 | 900.800 | 41,27 | 40,18 | 40,60 | 00:00:00 | | 2008-04-11 | 40,48 | 1.067.400 | 41,68 | 40,29 | 41,50 | 00:00:00 | | 2008-04-14 | 40,39 | 1.093.000 | 40,76 | 40,13 | 40,20 | 00:00:00 | | 2008-04-15 | 40,29 | 775.500 | 40,75 | 39,73 | 40,43 | 00:00:00 | | 2008-04-16 | 40,99 | 979.500 | 41,23 | 40,32 | 40,49 | 00:00:00 | | 2008-04-17 | 41,53 | 1.091.200 | 41,80 | 41,06 | 41,06 | 00:00:00 | | 2008-04-18 | 42,81 | 1.484.800 | 42,94 | 41,61 | 41,61 | 00:00:00 | | 2008-04-21 | 41,59 | 1.508.100 | 42,81 | 41,12 | 42,81 | 00:00:00 | | 2008-04-22 | 41,24 | 1.908.400 | 41,97 | 40,99 | 41,18 | 00:00:00 | | 2008-04-23 | 41,72 | 1.742.100 | 41,97 | 40,91 | 41,27 | 00:00:00 | | 2008-04-24 | 42,51 | 1.265.000 | 42,60 | 41,52 | 41,82 | 00:00:00 | | 2008-04-25 | 42,84 | 1.154.600 | 43,32 | 42,58 | 42,80 | 00:00:00 | | 2008-04-28 | 43,44 | 1.294.600 | 43,66 | 42,86 | 42,95 | 00:00:00 | | 2008-04-29 | 42,90 | 1.334.900 | 43,64 | 42,78 | 43,18 | 00:00:00 | | 2008-04-30 | 42,34 | 1.722.200 | 43,14 | 41,80 | 43,07 | 00:00:00 | | 2008-05-02 | 42,00 | 1.670.300 | 42,99 | 41,93 | 42,85 | 00:00:00 | | 2008-05-05 | 41,77 | 753.900 | 42,06 | 41,55 | 41,99 | 00:00:00 | | 2008-05-06 | 42,97 | 1.107.700 | 42,97 | 41,27 | 41,52 | 00:00:00 | | 2008-05-07 | 43,91 | 1.406.300 | 43,99 | 42,96 | 43,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
