publicidad
24 de Mayo, 17:13 pm

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

GDF SUEZ (GSZ)GDF SUEZ (GSZ)

0,050,31 %
16,34

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
23/05/2013 16,220 16,290 -1,27 16,440 16,115 5.140.670
22/05/2013 16,560 16,500 -0,15 16,635 16,395 4.271.926
21/05/2013 16,665 16,525 -0,84 16,680 16,375 3.527.321
20/05/2013 16,620 16,665 0,36 16,725 16,485 2.315.147
17/05/2013 16,405 16,605 1,50 16,755 16,360 9.305.677
16/05/2013 16,485 16,360 -0,61 16,485 16,275 3.188.265
15/05/2013 16,545 16,460 -0,69 16,640 16,280 3.594.484
14/05/2013 16,020 16,575 -0,93 16,575 16,000 8.297.564
13/05/2013 16,700 16,730 0,51 16,750 16,550 2.665.783
10/05/2013 16,515 16,645 0,60 16,675 16,505 3.328.327
09/05/2013 16,615 16,545 -0,84 16,665 16,420 2.424.263
08/05/2013 16,465 16,685 1,09 16,740 16,445 3.710.668
07/05/2013 16,520 16,505 0,12 16,555 16,345 3.225.795
06/05/2013 16,640 16,485 -1,46 16,695 16,415 2.475.000
03/05/2013 16,460 16,730 1,52 16,765 16,310 5.837.059
02/05/2013 16,500 16,480 1,10 16,565 16,180 6.147.370
30/04/2013 16,500 16,300 -0,34 16,500 16,300 3.821.949
29/04/2013 15,990 16,355 2,57 16,395 15,990 4.223.067
26/04/2013 16,030 15,945 -1,36 16,110 15,860 3.367.972
25/04/2013 15,900 16,165 -2,59 16,250 15,810 5.965.971
24/04/2013 16,340 16,595 1,78 16,680 16,260 6.678.170
23/04/2013 16,000 16,305 2,42 16,305 15,915 8.062.829
22/04/2013 15,765 15,920 1,66 15,990 15,660 4.421.347
19/04/2013 15,390 15,660 2,22 15,695 15,310 5.800.115
18/04/2013 15,540 15,320 -0,97 15,600 15,225 4.377.995
17/04/2013 15,925 15,470 -1,84 15,950 15,470 6.186.569
16/04/2013 16,075 15,760 -2,45 16,110 15,460 8.032.130
15/04/2013 16,195 16,155 -0,06 16,480 16,060 4.865.903
12/04/2013 16,295 16,165 -0,37 16,325 16,085 4.223.111
11/04/2013 16,000 16,225 1,66 16,295 15,890 5.778.503
10/04/2013 15,620 15,960 3,37 16,000 15,595 6.333.800
09/04/2013 15,395 15,440 1,25 15,495 15,255 3.666.228
08/04/2013 15,510 15,250 -1,13 15,560 15,190 3.508.102
05/04/2013 15,385 15,425 0,46 15,690 15,225 6.037.804
04/04/2013 15,360 15,355 0,79 15,645 15,305 4.398.758
03/04/2013 15,460 15,235 -1,87 15,460 15,150 4.109.126
02/04/2013 15,105 15,525 3,36 15,555 15,065 5.346.716
28/03/2013 14,990 15,020 0,13 15,150 14,940 3.882.917
27/03/2013 15,305 15,000 -1,02 15,310 14,750 4.959.560
26/03/2013 15,260 15,155 -0,43 15,445 15,135 4.264.588
25/03/2013 15,825 15,220 -3,06 15,835 15,210 5.757.606
22/03/2013 15,450 15,700 2,61 15,815 15,300 7.678.420
21/03/2013 15,010 15,300 2,31 15,435 14,990 8.941.924
20/03/2013 14,615 14,955 3,03 15,000 14,575 4.830.806
19/03/2013 14,605 14,515 -0,62 14,715 14,455 4.078.934
18/03/2013 14,385 14,605 0,00 14,715 14,280 4.844.134
15/03/2013 14,735 14,605 -0,88 14,735 14,440 10.990.247
14/03/2013 14,575 14,735 1,87 14,735 14,505 5.098.664
13/03/2013 14,530 14,465 -0,52 14,620 14,430 3.350.778
12/03/2013 14,575 14,540 -0,82 14,675 14,500 2.828.019
11/03/2013 14,690 14,660 -0,34 14,715 14,550 2.569.670
08/03/2013 14,640 14,710 0,96 14,710 14,570 4.234.465
07/03/2013 14,680 14,570 -0,34 14,700 14,470 3.575.261
06/03/2013 14,765 14,620 -0,44 14,820 14,575 3.251.604
05/03/2013 14,610 14,685 1,77 14,720 14,500 4.506.357
04/03/2013 14,180 14,430 1,76 14,485 14,115 4.329.658
01/03/2013 14,535 14,180 -2,07 14,540 14,050 5.417.324
28/02/2013 14,750 14,480 0,49 14,890 14,250 9.412.656
27/02/2013 14,275 14,410 1,44 14,465 14,165 5.199.240
26/02/2013 14,400 14,205 -4,31 14,550 14,180 7.653.108
25/02/2013 14,690 14,845 1,06 15,040 14,660 6.332.355
22/02/2013 14,245 14,690 4,04 14,710 14,215 5.354.987
21/02/2013 14,390 14,120 -2,39 14,390 14,120 6.404.920
20/02/2013 14,750 14,465 -2,03 14,760 14,415 4.025.959
19/02/2013 14,605 14,765 0,72 14,820 14,550 3.833.633
18/02/2013 14,590 14,660 0,55 14,660 14,510 2.848.258
15/02/2013 14,660 14,580 -0,34 14,680 14,520 4.819.222
14/02/2013 14,885 14,630 -1,98 14,955 14,585 4.533.744
13/02/2013 14,985 14,925 -0,30 15,085 14,865 3.641.444
12/02/2013 14,900 14,970 0,54 14,980 14,730 3.548.384
11/02/2013 14,720 14,890 0,88 15,040 14,635 3.403.840
08/02/2013 14,800 14,760 0,20 14,830 14,565 4.402.955
07/02/2013 14,840 14,730 -0,30 15,000 14,730 3.883.852
06/02/2013 15,010 14,775 -1,53 15,085 14,680 4.340.178
05/02/2013 14,720 15,005 1,94 15,145 14,715 4.292.209
04/02/2013 15,180 14,720 -2,93 15,350 14,720 5.612.261
01/02/2013 15,175 15,165 0,36 15,295 15,090 4.215.711
31/01/2013 15,250 15,110 -0,92 15,320 15,085 4.468.630
30/01/2013 15,470 15,250 -1,07 15,530 15,200 5.998.501
29/01/2013 15,425 15,415 0,16 15,510 15,355 4.755.112
28/01/2013 15,370 15,390 0,46 15,390 15,255 2.998.898
25/01/2013 15,180 15,320 0,66 15,365 15,165 3.910.420
24/01/2013 15,110 15,220 0,50 15,440 14,955 6.409.194
23/01/2013 15,350 15,145 -1,53 15,455 15,120 5.331.635
22/01/2013 15,615 15,380 -1,22 15,620 15,335 3.407.886
21/01/2013 15,350 15,570 1,76 15,570 15,320 2.705.315
18/01/2013 15,425 15,300 -0,33 15,425 15,230 3.195.636
17/01/2013 15,205 15,350 0,89 15,390 15,165 2.879.093
16/01/2013 15,255 15,215 -0,56 15,340 15,140 3.258.506
15/01/2013 15,405 15,300 -0,84 15,465 15,215 3.920.019
14/01/2013 15,520 15,430 0,10 15,660 15,430 3.673.980
11/01/2013 15,545 15,415 -0,71 15,550 15,335 4.555.290
10/01/2013 15,700 15,525 -1,86 15,775 15,450 5.869.914
09/01/2013 15,905 15,820 0,00 15,915 15,765 2.908.019
08/01/2013 15,725 15,820 0,83 15,865 15,700 3.505.595
07/01/2013 15,940 15,690 -1,91 15,945 15,670 4.508.201
04/01/2013 15,980 15,995 0,35 15,995 15,805 3.574.065
03/01/2013 15,815 15,940 0,79 15,955 15,755 2.808.815
02/01/2013 15,930 15,815 1,54 15,940 15,730 4.157.737
31/12/2012 15,370 15,575 1,04 15,690 15,330 2.089.268
28/12/2012 15,490 15,415 -0,23 15,575 15,255 5.073.357
27/12/2012 15,520 15,450 -0,58 15,615 15,430 4.366.289
24/12/2012 15,470 15,540 0,65 15,605 15,420 1.492.791
21/12/2012 15,200 15,440 1,58 15,440 15,200 13.450.899
20/12/2012 15,285 15,200 -1,59 15,440 15,200 6.889.844
19/12/2012 15,405 15,445 1,01 15,460 15,325 5.554.152
18/12/2012 15,450 15,290 -0,26 15,460 15,190 5.662.737
17/12/2012 15,310 15,330 0,36 15,425 15,185 4.011.859
14/12/2012 15,375 15,275 -0,26 15,390 15,150 3.847.872
13/12/2012 15,440 15,315 -0,71 15,475 15,175 5.283.413
12/12/2012 15,420 15,425 0,33 15,490 15,350 4.623.382
11/12/2012 15,150 15,375 1,82 15,490 15,055 7.420.235
10/12/2012 15,235 15,100 -0,72 15,275 14,975 6.269.457
07/12/2012 15,300 15,210 -0,49 15,315 15,005 8.724.727
06/12/2012 15,000 15,285 -11,34 15,600 14,550 38.114.449
05/12/2012 17,485 17,240 -1,20 17,550 17,010 6.767.578
04/12/2012 17,395 17,450 0,00 17,565 17,320 3.404.382
03/12/2012 17,395 17,450 0,90 17,635 17,340 5.116.340
30/11/2012 17,385 17,295 -0,52 17,500 17,295 4.074.574
29/11/2012 17,095 17,385 2,75 17,455 17,040 6.271.544
28/11/2012 16,700 16,920 0,80 16,985 16,695 4.744.196
27/11/2012 17,155 16,785 -1,61 17,230 16,650 5.378.491
26/11/2012 17,150 17,060 -0,70 17,170 17,000 3.246.898
23/11/2012 17,120 17,180 0,91 17,180 16,870 2.389.312
22/11/2012 16,965 17,025 0,80 17,100 16,865 3.983.917
21/11/2012 16,580 16,890 1,69 16,945 16,535 5.248.209
20/11/2012 16,660 16,610 -0,30 16,660 16,400 3.349.628
19/11/2012 16,285 16,660 3,22 16,750 16,220 5.353.221
16/11/2012 16,360 16,140 -1,88 16,455 16,110 5.561.304
15/11/2012 16,520 16,450 -0,84 16,660 16,345 4.634.011
14/11/2012 16,555 16,590 -0,33 16,690 16,425 3.985.939
13/11/2012 16,500 16,645 -0,33 16,650 16,010 8.886.996
12/11/2012 16,890 16,700 -0,68 16,900 16,690 3.095.355
09/11/2012 16,670 16,815 0,54 16,880 16,620 5.536.500
08/11/2012 17,085 16,725 -2,02 17,090 16,680 6.629.567
07/11/2012 17,500 17,070 -2,07 17,540 16,990 6.138.130
06/11/2012 17,460 17,430 -0,37 17,645 17,360 3.757.453
05/11/2012 17,675 17,495 -1,82 17,730 17,365 4.269.210
02/11/2012 17,855 17,820 0,11 17,860 17,555 3.949.216
01/11/2012 17,575 17,800 0,54 17,955 17,555 4.739.119
31/10/2012 18,000 17,705 -0,03 18,090 17,705 5.738.503
30/10/2012 17,430 17,710 1,93 17,750 17,400 4.288.506
29/10/2012 17,470 17,375 -1,17 17,470 17,200 5.006.277
26/10/2012 17,335 17,580 0,63 17,720 17,265 3.779.891
25/10/2012 17,600 17,470 -1,05 17,755 17,405 3.323.016
24/10/2012 17,580 17,655 0,54 17,795 17,420 3.775.938
23/10/2012 17,865 17,560 -1,43 17,910 17,455 5.007.572
22/10/2012 17,755 17,815 0,00 18,065 17,650 4.151.574
19/10/2012 17,860 17,815 -0,89 17,895 17,685 5.319.561
18/10/2012 18,010 17,975 0,11 18,040 17,850 3.412.007
17/10/2012 17,880 17,955 1,10 18,000 17,835 5.325.502
16/10/2012 17,650 17,760 1,66 17,825 17,440 4.666.823
15/10/2012 17,285 17,470 0,84 17,610 17,285 4.298.392
12/10/2012 17,385 17,325 -0,89 17,545 17,295 4.231.677
11/10/2012 17,285 17,480 0,46 17,540 17,260 3.786.208
10/10/2012 17,445 17,400 -0,66 17,615 17,360 2.832.672
09/10/2012 17,655 17,515 -0,76 17,700 17,420 4.913.966
08/10/2012 17,855 17,650 -1,70 17,855 17,645 3.389.231
05/10/2012 17,785 17,955 1,13 17,965 17,560 4.532.132
04/10/2012 17,935 17,755 -0,39 17,940 17,670 3.603.739
03/10/2012 17,670 17,825 0,45 17,970 17,650 4.045.986
02/10/2012 17,680 17,745 -0,34 18,070 17,620 4.235.354
01/10/2012 17,315 17,805 2,33 17,815 17,260 6.210.894
28/09/2012 17,940 17,400 -2,87 18,020 17,400 6.961.128
27/09/2012 18,005 17,915 0,20 18,130 17,815 4.709.722
26/09/2012 18,000 17,880 -2,21 18,080 17,695 9.410.611
25/09/2012 18,585 18,285 -6,06 18,640 18,170 7.855.994
24/09/2012 19,425 19,465 -0,15 19,585 19,320 3.890.838
21/09/2012 19,500 19,495 0,57 19,600 19,165 10.544.204
20/09/2012 19,525 19,385 -1,35 19,545 19,300 4.860.079
19/09/2012 19,715 19,650 -0,23 19,800 19,455 5.448.876
18/09/2012 19,900 19,695 -1,55 19,905 19,530 5.658.903
17/09/2012 19,700 20,005 0,58 20,095 19,640 5.597.882
14/09/2012 19,770 19,890 1,38 19,975 19,700 6.038.461
13/09/2012 19,875 19,620 -1,28 19,885 19,450 7.008.611
12/09/2012 19,850 19,875 0,63 20,000 19,690 6.286.305
11/09/2012 19,400 19,750 1,28 19,770 19,400 5.704.247
10/09/2012 19,200 19,500 0,31 19,570 19,200 4.272.451
07/09/2012 19,090 19,440 0,83 19,585 19,065 6.785.001
06/09/2012 19,285 19,280 -0,77 19,440 19,070 8.653.769
05/09/2012 19,450 19,430 -0,15 19,630 19,265 3.953.235
04/09/2012 19,620 19,460 -1,14 19,755 19,460 3.299.720
03/09/2012 19,310 19,685 0,56 19,685 19,310 2.729.306
31/08/2012 19,100 19,575 1,45 19,595 19,100 5.727.866
30/08/2012 19,310 19,295 -1,05 19,585 19,245 3.277.933
29/08/2012 19,260 19,500 -1,34 19,660 19,240 4.888.169
28/08/2012 19,725 19,765 -1,13 19,975 19,700 2.452.342
27/08/2012 19,715 19,990 1,14 19,990 19,605 2.282.285
24/08/2012 19,630 19,765 0,69 19,855 19,530 3.464.463
23/08/2012 19,915 19,630 -1,06 20,000 19,360 3.547.672
22/08/2012 19,985 19,840 -1,93 20,105 19,790 4.007.053
21/08/2012 20,195 20,230 0,30 20,350 20,120 2.739.227
20/08/2012 20,010 20,170 0,65 20,290 19,960 3.248.344
17/08/2012 20,000 20,040 0,45 20,085 19,800 5.113.134
16/08/2012 19,785 19,950 1,14 19,965 19,685 3.139.132
15/08/2012 19,580 19,725 0,66 19,845 19,485 2.526.627
14/08/2012 19,360 19,595 1,27 19,650 19,360 2.521.199
13/08/2012 19,255 19,350 0,21 19,695 19,010 2.765.299
10/08/2012 19,320 19,310 -0,59 19,380 19,050 2.969.818
09/08/2012 19,690 19,425 -1,40 19,715 19,170 5.807.646
08/08/2012 19,565 19,700 -0,20 19,840 19,555 3.790.151
07/08/2012 19,400 19,740 1,75 19,845 19,280 7.588.837
06/08/2012 19,110 19,400 1,52 19,555 18,925 4.697.907
03/08/2012 18,480 19,110 4,94 19,205 18,245 7.729.961
02/08/2012 18,180 18,210 -0,44 19,025 18,120 9.223.093
01/08/2012 18,200 18,290 0,58 18,425 18,095 2.587.201
31/07/2012 17,800 18,185 -0,47 18,395 17,745 3.952.446
30/07/2012 18,175 18,270 1,73 18,385 18,020 4.471.352
27/07/2012 17,515 17,960 2,95 17,985 17,300 5.448.374
26/07/2012 16,795 17,445 4,15 17,470 16,545 7.118.602
25/07/2012 16,675 16,750 -0,12 16,990 16,640 3.429.543
24/07/2012 17,165 16,770 -2,13 17,230 16,685 4.885.555
23/07/2012 17,400 17,135 -2,42 17,435 16,980 5.261.221
20/07/2012 18,200 17,560 -3,60 18,200 17,440 7.606.166
19/07/2012 18,150 18,215 0,52 18,270 17,960 3.857.890
18/07/2012 17,960 18,120 1,00 18,165 17,855 4.343.206
17/07/2012 18,005 17,940 -0,17 18,160 17,870 3.279.479
16/07/2012 17,910 17,970 -0,36 18,025 17,770 2.559.316
13/07/2012 17,730 18,035 2,01 18,080 17,470 4.167.710
12/07/2012 17,880 17,680 -1,64 18,015 17,535 4.995.869
11/07/2012 17,720 17,975 0,93 18,160 17,675 5.774.065
10/07/2012 17,805 17,810 -1,06 18,095 17,660 7.186.264
09/07/2012 18,085 18,000 -0,30 18,190 17,835 4.687.538
06/07/2012 18,300 18,055 -1,42 18,380 18,055 4.883.947
05/07/2012 18,470 18,315 -1,27 18,570 18,150 5.984.004
04/07/2012 18,755 18,550 -0,78 18,805 18,550 4.821.642
03/07/2012 18,875 18,695 -1,08 19,155 18,525 7.491.952
02/07/2012 18,700 18,900 0,77 18,940 18,275 6.826.130
29/06/2012 18,665 18,755 2,80 18,825 18,315 7.678.268
28/06/2012 18,195 18,245 0,30 18,340 18,000 3.692.646
27/06/2012 17,900 18,190 2,19 18,255 17,880 5.868.429
26/06/2012 17,810 17,800 1,28 17,965 17,700 4.819.141
25/06/2012 17,505 17,575 -0,51 17,620 17,295 6.100.607
22/06/2012 17,295 17,665 1,06 17,810 17,275 5.146.819
21/06/2012 17,330 17,480 1,07 17,725 17,305 8.876.413
20/06/2012 17,050 17,295 1,80 17,370 16,960 4.824.175
19/06/2012 16,890 16,990 0,95 17,025 16,550 5.060.140
18/06/2012 17,210 16,830 -1,61 17,375 16,725 5.094.733
15/06/2012 16,855 17,105 2,00 17,210 16,850 12.928.078
14/06/2012 16,620 16,770 0,90 16,810 16,490 4.402.128
13/06/2012 16,630 16,620 0,57 16,845 16,545 5.190.353
12/06/2012 16,355 16,525 1,41 16,660 16,305 5.696.904
11/06/2012 16,500 16,295 -0,15 16,710 16,265 5.650.270
08/06/2012 16,020 16,320 1,05 16,440 15,960 5.014.969
07/06/2012 16,420 16,150 -1,40 16,560 16,085 5.409.944
06/06/2012 16,180 16,380 2,18 16,440 16,025 5.346.240
05/06/2012 16,075 16,030 0,00 16,140 15,880 3.234.384
04/06/2012 15,800 16,030 0,50 16,220 15,760 3.239.129
01/06/2012 15,895 15,950 -0,16 16,095 15,615 8.631.903
31/05/2012 16,035 15,975 -0,22 16,205 15,800 4.838.336
30/05/2012 16,025 16,010 -1,20 16,320 15,875 6.190.540
29/05/2012 16,350 16,205 -0,18 16,405 16,030 4.088.742
28/05/2012 16,610 16,235 -1,25 16,670 16,125 2.664.743
25/05/2012 16,495 16,440 0,06 16,700 16,270 3.482.288
publicidad