|
 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 | | 2015-03-27 | 3,743,700 | 18.71 | 18.80 | 18.56 | 18.77 | 00:00:00 | | 2015-04-13 | 4,516,200 | 19.32 | 19.38 | 19.13 | 19.25 | 00:00:00 | | 2015-04-14 | 6,113,800 | 19.24 | 19.33 | 18.99 | 19.15 | 00:00:00 | | 2015-04-15 | 5,545,600 | 19.11 | 19.48 | 19.09 | 19.36 | 00:00:00 | | 2015-04-16 | 4,739,100 | 19.42 | 19.58 | 19.25 | 19.47 | 00:00:00 | | 2015-04-17 | 7,178,100 | 19.51 | 19.60 | 19.13 | 19.32 | 00:00:00 | | 2015-04-20 | 3,842,900 | 19.35 | 19.47 | 19.22 | 19.39 | 00:00:00 | | 2015-04-21 | 3,690,800 | 19.52 | 19.60 | 19.24 | 19.30 | 00:00:00 | | 2015-04-22 | 4,072,700 | 19.30 | 19.39 | 18.97 | 19.10 | 00:00:00 | | 2015-04-28 | 5,740,800 | 19.42 | 19.53 | 19.18 | 19.32 | 00:00:00 | | 2015-04-29 | 7,215,300 | 19.33 | 19.45 | 18.71 | 18.74 | 00:00:00 | | 2015-04-30 | 8,924,400 | 18.35 | 18.37 | 18.10 | 18.21 | 00:00:00 | | 2015-05-01 | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 00:00:00 | | 2015-05-04 | 6,395,700 | 18.21 | 18.26 | 18.04 | 18.04 | 00:00:00 | | 2015-05-07 | 8,225,900 | 17.97 | 18.08 | 17.75 | 17.95 | 00:00:00 | | 2015-05-08 | 6,861,300 | 18.04 | 18.53 | 17.98 | 18.53 | 00:00:00 | | 2015-05-12 | 6,883,700 | 18.20 | 18.32 | 17.99 | 18.25 | 00:00:00 | | 2015-05-13 | 13,096,000 | 18.38 | 18.39 | 17.72 | 17.80 | 00:00:00 | | 2015-05-14 | 5,922,400 | 17.70 | 17.98 | 17.50 | 17.88 | 00:00:00 | | 2015-05-15 | 6,021,900 | 17.97 | 18.02 | 17.73 | 17.83 | 00:00:00 | | 2015-05-18 | 4,509,900 | 17.87 | 18.00 | 17.57 | 17.80 | 00:00:00 | | 2015-05-19 | 7,863,500 | 17.95 | 18.34 | 17.92 | 18.28 | 00:00:00 | | 2015-05-20 | 6,648,600 | 18.50 | 18.69 | 18.38 | 18.64 | 00:00:00 | | 2015-05-25 | 2,164,100 | 18.71 | 18.73 | 18.35 | 18.50 | 00:00:00 | | 2015-05-28 | 4,727,700 | 18.80 | 18.90 | 18.62 | 18.83 | 00:00:00 | | 2015-05-29 | 6,762,400 | 18.83 | 18.85 | 18.38 | 18.38 | 00:00:00 | | 2015-06-04 | 7,008,100 | 18.00 | 18.05 | 17.68 | 17.84 | 00:00:00 | | 2015-06-05 | 4,684,200 | 17.78 | 17.85 | 17.61 | 17.64 | 00:00:00 | | 2015-06-08 | 5,152,300 | 17.60 | 17.66 | 17.36 | 17.39 | 00:00:00 | | 2015-06-11 | 7,249,000 | 17.42 | 17.80 | 17.31 | 17.52 | 00:00:00 | | 2015-06-12 | 8,625,300 | 17.46 | 17.52 | 16.93 | 17.16 | 00:00:00 | | 2015-06-15 | 5,217,700 | 17.00 | 17.13 | 16.81 | 16.89 | 00:00:00 | | 2015-06-22 | 9,076,500 | 17.50 | 17.72 | 17.29 | 17.66 | 00:00:00 | | 2015-06-23 | 7,773,300 | 17.95 | 17.99 | 17.67 | 17.79 | 00:00:00 | | 2015-06-24 | 5,499,100 | 17.82 | 17.88 | 17.53 | 17.73 | 00:00:00 | | 2015-06-29 | 8,411,800 | 16.84 | 17.15 | 16.66 | 16.85 | 00:00:00 | | 2015-06-30 | 10,846,000 | 16.80 | 17.07 | 16.64 | 16.64 | 00:00:00 | | 2015-07-01 | 10,838,800 | 16.89 | 17.07 | 16.63 | 16.73 | 00:00:00 | | 2015-07-06 | 8,013,800 | 16.46 | 16.69 | 16.28 | 16.32 | 00:00:00 | | 2015-07-07 | 9,061,800 | 16.42 | 16.44 | 16.08 | 16.11 | 00:00:00 | | 2015-07-08 | 7,232,500 | 16.14 | 16.42 | 16.09 | 16.30 | 00:00:00 | | 2015-07-20 | 4,203,900 | 17.74 | 17.94 | 17.66 | 17.71 | 00:00:00 | | 2015-07-27 | 6,740,600 | 17.28 | 17.35 | 16.86 | 16.87 | 00:00:00 | | 2015-07-28 | 8,731,400 | 17.04 | 17.04 | 16.52 | 16.54 | 00:00:00 | | 2015-07-29 | 8,366,600 | 16.59 | 17.04 | 16.50 | 16.89 | 00:00:00 | | 2015-07-30 | 11,667,400 | 17.32 | 17.87 | 17.12 | 17.56 | 00:00:00 | | 2015-07-31 | 5,177,300 | 17.38 | 17.50 | 17.16 | 17.49 | 00:00:00 | | 2015-08-12 | 5,852,500 | 17.59 | 17.61 | 17.22 | 17.29 | 00:00:00 | | 2015-08-13 | 4,839,400 | 17.60 | 17.69 | 17.38 | 17.43 | 00:00:00 | | 2015-08-14 | 3,631,200 | 17.42 | 17.49 | 17.17 | 17.22 | 00:00:00 | | 2015-08-17 | 3,860,600 | 17.33 | 17.40 | 17.09 | 17.36 | 00:00:00 | | 2015-08-18 | 4,370,200 | 17.34 | 17.37 | 17.15 | 17.17 | 00:00:00 | | 2015-08-19 | 4,271,500 | 17.05 | 17.09 | 16.91 | 16.93 | 00:00:00 | | 2015-08-20 | 5,727,600 | 16.90 | 16.96 | 16.78 | 16.81 | 00:00:00 | | 2015-08-21 | 8,895,200 | 16.60 | 16.69 | 16.21 | 16.21 | 00:00:00 | | 2015-08-24 | 17,740,200 | 15.80 | 15.96 | 14.71 | 15.06 | 00:00:00 | | 2015-08-25 | 10,877,500 | 15.28 | 15.80 | 15.24 | 15.73 | 00:00:00 | | 2015-08-26 | 6,057,400 | 15.51 | 15.69 | 15.24 | 15.45 | 00:00:00 | | 2015-08-27 | 6,048,400 | 15.86 | 16.11 | 15.73 | 16.02 | 00:00:00 | | 2015-08-28 | 5,334,300 | 15.98 | 16.21 | 15.94 | 16.21 | 00:00:00 | | 2015-08-31 | 3,997,400 | 16.10 | 16.10 | 15.86 | 15.99 | 00:00:00 | | 2015-09-01 | 6,125,400 | 15.78 | 15.86 | 15.44 | 15.55 | 00:00:00 | | 2015-09-02 | 4,471,800 | 15.63 | 15.74 | 15.43 | 15.56 | 00:00:00 | | 2015-09-03 | 9,858,700 | 15.62 | 15.65 | 15.23 | 15.49 | 00:00:00 | | 2015-10-02 | 9,080,300 | 14.11 | 14.28 | 13.80 | 14.03 | 00:00:00 | | 2015-10-05 | 7,303,100 | 14.27 | 14.53 | 14.21 | 14.50 | 00:00:00 | | 2015-10-06 | 5,376,100 | 14.55 | 14.77 | 14.42 | 14.72 | 00:00:00 | | 2015-10-07 | 6,794,700 | 14.78 | 15.19 | 14.75 | 14.95 | 00:00:00 | | 2015-10-08 | 4,804,300 | 14.92 | 15.06 | 14.71 | 15.06 | 00:00:00 | | 2015-10-09 | 6,155,800 | 15.25 | 15.38 | 15.14 | 15.18 | 00:00:00 | | 2015-10-12 | 5,747,000 | 15.31 | 15.40 | 15.12 | 15.25 | 00:00:00 | | 2015-10-13 | 6,723,400 | 14.75 | 14.81 | 14.45 | 14.69 | 00:00:00 | | 2015-10-14 | 9,643,000 | 14.65 | 15.27 | 14.55 | 15.03 | 00:00:00 | | 2015-10-15 | 8,104,600 | 15.25 | 15.27 | 14.69 | 14.94 | 00:00:00 | | 2015-10-16 | 5,631,800 | 15.03 | 15.32 | 14.98 | 15.15 | 00:00:00 | | 2015-10-19 | 3,468,800 | 15.18 | 15.32 | 14.99 | 15.11 | 00:00:00 | | 2015-10-20 | 5,355,100 | 15.14 | 15.38 | 15.05 | 15.26 | 00:00:00 | | 2015-10-21 | 6,914,700 | 15.35 | 15.67 | 15.20 | 15.47 | 00:00:00 | | 2015-10-22 | 8,106,400 | 15.38 | 16.02 | 15.34 | 15.81 | 00:00:00 | | 2015-10-23 | 8,934,800 | 15.96 | 16.30 | 15.85 | 16.24 | 00:00:00 | | 2015-10-26 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2015-10-27 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2015-10-28 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2015-10-29 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | 2015-10-30 | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
