(Login BolsaPT & Canal Forex) |
|
 SUEZ (ROMPUS) - [Ticker: SZE.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SZE.PA de 2000-01-01 a 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 16,51 | 16,54 | 16,51 | 16,51 | 0 | | 2003-01-02 | 00:00:00 | 16,54 | 17,51 | 16,52 | 17,51 | 3.354.700 | | 2003-01-03 | 00:00:00 | 17,31 | 17,70 | 17,00 | 17,20 | 3.608.400 | | 2003-01-06 | 00:00:00 | 17,25 | 17,79 | 17,00 | 17,54 | 2.209.800 | | 2003-01-07 | 00:00:00 | 17,65 | 17,72 | 17,00 | 17,08 | 3.026.100 | | 2003-01-08 | 00:00:00 | 17,01 | 17,57 | 16,91 | 17,15 | 3.084.600 | | 2003-01-09 | 00:00:00 | 16,57 | 19,05 | 16,52 | 18,94 | 17.230.800 | | 2003-01-10 | 00:00:00 | 18,60 | 18,97 | 18,29 | 18,80 | 8.481.200 | | 2003-01-13 | 00:00:00 | 18,80 | 18,99 | 18,55 | 18,92 | 4.381.200 | | 2003-01-14 | 00:00:00 | 18,89 | 19,50 | 18,68 | 19,03 | 4.866.100 | | 2003-01-15 | 00:00:00 | 19,16 | 19,80 | 19,16 | 19,66 | 7.518.200 | | 2003-01-16 | 00:00:00 | 19,43 | 19,62 | 18,94 | 19,20 | 6.298.800 | | 2003-01-17 | 00:00:00 | 19,00 | 19,15 | 18,54 | 18,75 | 5.816.200 | | 2003-01-20 | 00:00:00 | 18,58 | 19,01 | 18,56 | 18,60 | 3.040.400 | | 2003-01-21 | 00:00:00 | 18,78 | 19,03 | 18,25 | 18,30 | 5.947.100 | | 2003-01-22 | 00:00:00 | 18,49 | 18,63 | 17,80 | 17,90 | 8.713.400 | | 2003-01-23 | 00:00:00 | 18,00 | 18,65 | 17,85 | 18,26 | 4.538.800 | | 2003-01-24 | 00:00:00 | 18,33 | 18,68 | 17,61 | 17,71 | 3.812.300 | | 2003-01-27 | 00:00:00 | 17,48 | 17,60 | 16,36 | 16,78 | 6.287.300 | | 2003-01-28 | 00:00:00 | 17,10 | 17,53 | 16,71 | 16,78 | 7.917.500 | | 2003-01-29 | 00:00:00 | 16,80 | 17,03 | 16,25 | 16,95 | 5.624.800 | | 2003-01-30 | 00:00:00 | 17,24 | 17,55 | 16,91 | 17,37 | 3.852.300 | | 2003-01-31 | 00:00:00 | 17,17 | 18,45 | 16,76 | 18,24 | 5.735.500 | | 2003-02-03 | 00:00:00 | 18,52 | 18,72 | 18,00 | 18,47 | 2.991.500 | | 2003-02-04 | 00:00:00 | 18,11 | 18,34 | 17,65 | 17,70 | 3.602.000 | | 2003-02-05 | 00:00:00 | 17,80 | 18,00 | 17,45 | 17,54 | 3.745.600 | | 2003-02-06 | 00:00:00 | 17,33 | 17,48 | 16,64 | 16,83 | 5.871.000 | | 2003-02-07 | 00:00:00 | 16,90 | 17,27 | 16,49 | 16,70 | 3.305.000 | | 2003-02-10 | 00:00:00 | 16,88 | 17,25 | 16,32 | 16,83 | 3.128.100 | | 2003-02-11 | 00:00:00 | 17,00 | 17,18 | 16,45 | 16,94 | 4.282.300 | | 2003-02-12 | 00:00:00 | 16,57 | 17,17 | 16,50 | 16,75 | 2.975.200 | | 2003-02-13 | 00:00:00 | 16,52 | 16,58 | 16,05 | 16,23 | 4.163.400 | | 2003-02-14 | 00:00:00 | 16,14 | 16,86 | 16,10 | 16,62 | 4.415.300 | | 2003-02-17 | 00:00:00 | 16,91 | 16,99 | 16,20 | 16,53 | 2.414.800 | | 2003-02-18 | 00:00:00 | 16,50 | 17,10 | 16,36 | 17,06 | 3.561.200 | | 2003-02-19 | 00:00:00 | 16,97 | 17,05 | 16,14 | 16,14 | 3.506.000 | | 2003-02-20 | 00:00:00 | 16,30 | 16,44 | 15,57 | 15,75 | 6.310.400 | | 2003-02-21 | 00:00:00 | 15,82 | 15,85 | 15,28 | 15,48 | 5.122.000 | | 2003-02-24 | 00:00:00 | 15,48 | 15,75 | 14,51 | 14,53 | 5.640.900 | | 2003-02-25 | 00:00:00 | 14,55 | 14,64 | 13,06 | 13,06 | 9.211.900 | | 2003-02-26 | 00:00:00 | 13,53 | 13,56 | 10,97 | 11,60 | 25.068.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
