|
 GDF SUEZ - [Ticker: GSZ.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSZ.PA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-03 | 4,868,700 | 28.00 | 28.80 | 27.80 | 28.59 | 00:00:00 | | 2011-03-04 | 6,265,800 | 28.67 | 28.68 | 27.76 | 27.92 | 00:00:00 | | 2011-03-07 | 4,129,100 | 27.82 | 28.12 | 27.57 | 27.57 | 00:00:00 | | 2011-03-08 | 5,606,700 | 27.50 | 27.80 | 27.15 | 27.56 | 00:00:00 | | 2011-03-09 | 3,302,800 | 27.54 | 27.76 | 27.32 | 27.43 | 00:00:00 | | 2011-03-10 | 3,765,700 | 27.20 | 27.44 | 27.01 | 27.29 | 00:00:00 | | 2011-03-11 | 5,590,200 | 27.00 | 27.58 | 26.81 | 27.24 | 00:00:00 | | 2011-03-14 | 9,817,200 | 27.40 | 27.75 | 26.94 | 26.94 | 00:00:00 | | 2011-03-15 | 10,781,100 | 26.36 | 26.78 | 25.57 | 26.26 | 00:00:00 | | 2011-03-16 | 8,861,000 | 26.75 | 26.88 | 25.62 | 25.73 | 00:00:00 | | 2011-03-17 | 7,083,500 | 26.08 | 26.18 | 25.69 | 26.10 | 00:00:00 | | 2011-03-18 | 10,051,000 | 26.22 | 26.64 | 26.17 | 26.31 | 00:00:00 | | 2011-03-21 | 4,914,600 | 26.79 | 27.06 | 26.57 | 27.02 | 00:00:00 | | 2011-03-22 | 5,199,500 | 27.00 | 27.35 | 26.83 | 27.15 | 00:00:00 | | 2011-03-23 | 4,508,800 | 27.08 | 27.48 | 27.08 | 27.47 | 00:00:00 | | 2011-03-24 | 3,768,400 | 27.38 | 27.84 | 27.22 | 27.82 | 00:00:00 | | 2011-03-25 | 2,921,100 | 27.89 | 27.93 | 27.69 | 27.77 | 00:00:00 | | 2011-03-28 | 3,362,700 | 27.77 | 28.07 | 27.76 | 27.90 | 00:00:00 | | 2011-03-29 | 4,366,000 | 27.98 | 28.10 | 27.76 | 28.08 | 00:00:00 | | 2011-03-30 | 5,351,400 | 28.30 | 28.87 | 28.11 | 28.80 | 00:00:00 | | 2011-03-31 | 4,852,700 | 28.88 | 28.98 | 28.48 | 28.75 | 00:00:00 | | 2011-04-01 | 7,714,000 | 28.50 | 28.68 | 28.12 | 28.35 | 00:00:00 | | 2011-04-04 | 4,112,100 | 28.25 | 28.37 | 28.08 | 28.27 | 00:00:00 | | 2011-04-05 | 7,658,100 | 28.12 | 28.16 | 27.31 | 27.73 | 00:00:00 | | 2011-04-06 | 4,672,100 | 27.67 | 27.82 | 27.20 | 27.63 | 00:00:00 | | 2011-04-07 | 5,065,100 | 27.62 | 27.78 | 27.26 | 27.33 | 00:00:00 | | 2011-04-08 | 5,884,000 | 27.33 | 27.53 | 27.01 | 27.42 | 00:00:00 | | 2011-04-11 | 3,379,700 | 27.27 | 27.43 | 26.95 | 27.33 | 00:00:00 | | 2011-04-12 | 4,039,200 | 27.28 | 27.54 | 27.12 | 27.21 | 00:00:00 | | 2011-04-13 | 2,788,900 | 27.33 | 27.45 | 27.07 | 27.38 | 00:00:00 | | 2011-04-14 | 3,005,300 | 27.14 | 27.28 | 26.96 | 27.09 | 00:00:00 | | 2011-04-15 | 4,571,900 | 27.04 | 27.39 | 26.99 | 27.24 | 00:00:00 | | 2011-04-18 | 5,093,400 | 27.10 | 27.20 | 26.25 | 26.48 | 00:00:00 | | 2011-04-19 | 3,155,000 | 26.51 | 26.64 | 26.22 | 26.48 | 00:00:00 | | 2011-04-20 | 3,614,200 | 26.61 | 27.24 | 26.56 | 27.23 | 00:00:00 | | 2011-04-21 | 2,815,300 | 27.28 | 27.35 | 27.01 | 27.16 | 00:00:00 | | 2011-04-26 | 2,696,100 | 27.03 | 27.38 | 26.96 | 27.33 | 00:00:00 | | 2011-04-27 | 2,521,300 | 27.35 | 27.59 | 27.27 | 27.48 | 00:00:00 | | 2011-04-28 | 3,855,800 | 27.72 | 27.85 | 27.54 | 27.77 | 00:00:00 | | 2011-04-29 | 2,895,300 | 27.75 | 27.83 | 27.45 | 27.62 | 00:00:00 | | 2011-05-02 | 2,037,500 | 28.00 | 28.00 | 27.57 | 27.73 | 00:00:00 | | 2011-05-03 | 3,826,000 | 27.57 | 27.89 | 27.50 | 27.82 | 00:00:00 | | 2011-05-04 | 19,153,800 | 27.33 | 27.33 | 26.62 | 26.68 | 00:00:00 | | 2011-05-05 | 17,229,000 | 26.85 | 26.90 | 26.31 | 26.48 | 00:00:00 | | 2011-05-06 | 3,119,400 | 26.60 | 26.77 | 26.37 | 26.72 | 00:00:00 | | 2011-05-09 | 4,215,300 | 26.58 | 26.58 | 26.01 | 26.09 | 00:00:00 | | 2011-05-10 | 3,222,700 | 26.12 | 26.50 | 26.12 | 26.26 | 00:00:00 | | 2011-05-11 | 5,245,500 | 26.45 | 26.47 | 26.14 | 26.24 | 00:00:00 | | 2011-05-12 | 5,481,500 | 26.00 | 26.18 | 25.55 | 26.01 | 00:00:00 | | 2011-05-13 | 3,108,600 | 26.16 | 26.35 | 25.79 | 25.85 | 00:00:00 | | 2011-05-16 | 3,191,100 | 25.70 | 26.00 | 25.57 | 25.88 | 00:00:00 | | 2011-05-17 | 4,218,900 | 25.78 | 26.25 | 25.61 | 25.86 | 00:00:00 | | 2011-05-18 | 3,690,700 | 26.04 | 26.34 | 26.02 | 26.18 | 00:00:00 | | 2011-05-19 | 2,959,400 | 26.31 | 26.55 | 26.18 | 26.41 | 00:00:00 | | 2011-05-20 | 3,811,500 | 26.39 | 26.59 | 26.09 | 26.09 | 00:00:00 | | 2011-05-23 | 3,888,000 | 26.00 | 26.06 | 25.52 | 25.53 | 00:00:00 | | 2011-05-24 | 2,335,400 | 25.67 | 25.83 | 25.53 | 25.67 | 00:00:00 | | 2011-05-25 | 3,244,500 | 25.52 | 25.71 | 25.44 | 25.65 | 00:00:00 | | 2011-05-26 | 3,239,000 | 25.70 | 25.77 | 25.38 | 25.45 | 00:00:00 | | 2011-05-27 | 3,596,100 | 25.73 | 25.86 | 25.29 | 25.42 | 00:00:00 | | 2011-05-30 | 2,506,200 | 25.38 | 25.46 | 25.12 | 25.25 | 00:00:00 | | 2011-05-31 | 4,760,900 | 25.45 | 25.61 | 25.31 | 25.56 | 00:00:00 | | 2011-06-01 | 3,872,800 | 25.67 | 25.67 | 25.11 | 25.17 | 00:00:00 | | 2011-06-02 | 2,535,800 | 25.05 | 25.09 | 24.77 | 24.77 | 00:00:00 | | 2011-06-03 | 3,907,600 | 24.84 | 24.92 | 24.30 | 24.61 | 00:00:00 | | 2011-06-06 | 3,291,700 | 24.53 | 24.72 | 24.30 | 24.33 | 00:00:00 | | 2011-06-07 | 3,256,500 | 24.33 | 24.62 | 24.33 | 24.55 | 00:00:00 | | 2011-06-08 | 3,054,400 | 24.51 | 24.61 | 24.29 | 24.43 | 00:00:00 | | 2011-06-09 | 3,665,000 | 24.50 | 24.77 | 24.42 | 24.69 | 00:00:00 | | 2011-06-10 | 4,035,400 | 24.68 | 24.73 | 24.12 | 24.13 | 00:00:00 | | 2011-06-13 | 2,157,200 | 24.17 | 24.28 | 24.01 | 24.07 | 00:00:00 | | 2011-06-14 | 3,591,200 | 24.30 | 24.37 | 24.12 | 24.31 | 00:00:00 | | 2011-06-15 | 3,990,000 | 24.24 | 24.42 | 23.90 | 23.96 | 00:00:00 | | 2011-06-16 | 6,750,600 | 23.90 | 24.27 | 23.82 | 24.20 | 00:00:00 | | 2011-06-17 | 9,257,100 | 24.08 | 24.66 | 24.00 | 24.42 | 00:00:00 | | 2011-06-20 | 3,243,500 | 24.02 | 24.21 | 23.94 | 24.14 | 00:00:00 | | 2011-06-21 | 2,944,400 | 24.30 | 24.64 | 24.20 | 24.64 | 00:00:00 | | 2011-06-22 | 2,392,400 | 24.60 | 24.69 | 24.43 | 24.56 | 00:00:00 | | 2011-06-23 | 4,418,400 | 24.41 | 24.47 | 23.95 | 24.03 | 00:00:00 | | 2011-06-24 | 5,405,900 | 24.28 | 24.65 | 23.98 | 24.00 | 00:00:00 | | 2011-06-27 | 3,732,100 | 24.01 | 24.08 | 23.77 | 23.92 | 00:00:00 | | 2011-06-28 | 3,711,600 | 23.99 | 24.26 | 23.87 | 24.12 | 00:00:00 | | 2011-06-29 | 4,891,600 | 24.28 | 24.78 | 24.20 | 24.78 | 00:00:00 | | 2011-06-30 | 4,605,200 | 25.00 | 25.26 | 24.81 | 25.24 | 00:00:00 | | 2011-07-01 | 3,627,400 | 25.35 | 25.42 | 25.10 | 25.32 | 00:00:00 | | 2011-07-04 | 2,226,200 | 25.39 | 25.44 | 25.27 | 25.33 | 00:00:00 | | 2011-07-05 | 3,998,400 | 25.30 | 25.30 | 24.83 | 24.90 | 00:00:00 | | 2011-07-06 | 4,379,300 | 24.99 | 24.99 | 24.48 | 24.61 | 00:00:00 | | 2011-07-07 | 3,735,300 | 24.76 | 25.05 | 24.66 | 24.88 | 00:00:00 | | 2011-07-08 | 4,654,900 | 25.00 | 25.01 | 24.28 | 24.28 | 00:00:00 | | 2011-07-11 | 5,007,700 | 24.01 | 24.25 | 23.56 | 23.69 | 00:00:00 | | 2011-07-12 | 7,038,300 | 23.43 | 23.68 | 22.81 | 23.33 | 00:00:00 | | 2011-07-13 | 3,662,900 | 23.33 | 23.54 | 23.15 | 23.52 | 00:00:00 | | 2011-07-14 | 2,724,100 | 23.31 | 23.50 | 23.21 | 23.22 | 00:00:00 | | 2011-07-15 | 5,636,400 | 23.20 | 23.27 | 22.84 | 22.87 | 00:00:00 | | 2011-07-18 | 3,936,900 | 22.75 | 22.77 | 22.45 | 22.47 | 00:00:00 | | 2011-07-19 | 3,459,000 | 22.52 | 22.77 | 22.51 | 22.63 | 00:00:00 | | 2011-07-20 | 4,706,800 | 22.77 | 23.18 | 22.67 | 23.18 | 00:00:00 | | 2011-07-21 | 3,939,300 | 23.26 | 23.79 | 22.97 | 23.70 | 00:00:00 | | 2011-07-22 | 3,172,600 | 23.81 | 23.97 | 23.61 | 23.94 | 00:00:00 | | 2011-07-25 | 2,931,300 | 23.64 | 24.01 | 23.62 | 23.74 | 00:00:00 | | 2011-07-26 | 2,122,300 | 23.93 | 24.05 | 23.56 | 23.66 | 00:00:00 | | 2011-07-27 | 2,765,500 | 23.62 | 23.62 | 23.19 | 23.27 | 00:00:00 | | 2011-07-28 | 3,117,900 | 23.25 | 23.28 | 22.89 | 23.19 | 00:00:00 | | 2011-07-29 | 4,245,500 | 22.98 | 23.00 | 22.51 | 22.83 | 00:00:00 | | 2011-08-01 | 4,595,000 | 23.03 | 23.10 | 22.02 | 22.04 | 00:00:00 | | 2011-08-02 | 5,544,900 | 22.00 | 22.18 | 21.80 | 21.81 | 00:00:00 | | 2011-08-03 | 6,334,100 | 21.67 | 22.30 | 21.64 | 21.91 | 00:00:00 | | 2011-08-04 | 7,591,600 | 22.08 | 22.26 | 21.00 | 21.01 | 00:00:00 | | 2011-08-05 | 10,240,700 | 20.40 | 21.05 | 20.29 | 20.41 | 00:00:00 | | 2011-08-08 | 8,579,400 | 20.42 | 21.20 | 19.82 | 19.82 | 00:00:00 | | 2011-08-09 | 14,888,600 | 19.94 | 20.36 | 19.00 | 20.02 | 00:00:00 | | 2011-08-10 | 12,053,000 | 20.98 | 20.98 | 19.17 | 19.17 | 00:00:00 | | 2011-08-11 | 11,594,700 | 19.75 | 19.92 | 18.32 | 19.62 | 00:00:00 | | 2011-08-12 | 8,571,400 | 19.60 | 20.81 | 19.05 | 20.75 | 00:00:00 | | 2011-08-15 | 3,887,200 | 20.92 | 21.18 | 20.58 | 20.90 | 00:00:00 | | 2011-08-16 | 5,781,200 | 20.86 | 21.00 | 20.21 | 20.44 | 00:00:00 | | 2011-08-17 | 4,071,000 | 20.35 | 20.84 | 20.06 | 20.71 | 00:00:00 | | 2011-08-18 | 8,172,300 | 20.41 | 20.51 | 19.17 | 19.41 | 00:00:00 | | 2011-08-19 | 8,802,200 | 19.40 | 19.94 | 18.68 | 19.49 | 00:00:00 | | 2011-08-22 | 5,184,400 | 19.34 | 20.66 | 19.30 | 20.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
