(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 15,92 | 16,18 | 15,74 | 16,04 | 4.194.100 | | 2004-05-20 | 00:00:00 | 15,85 | 15,85 | 15,65 | 15,77 | 2.656.100 | | 2004-05-21 | 00:00:00 | 15,83 | 15,89 | 15,65 | 15,72 | 1.999.100 | | 2004-05-24 | 00:00:00 | 15,85 | 15,98 | 15,70 | 15,80 | 2.702.100 | | 2004-05-25 | 00:00:00 | 15,65 | 15,75 | 15,60 | 15,70 | 3.252.600 | | 2004-05-26 | 00:00:00 | 16,07 | 16,19 | 15,91 | 16,08 | 4.957.300 | | 2004-05-27 | 00:00:00 | 16,09 | 16,34 | 16,09 | 16,17 | 4.397.700 | | 2004-05-28 | 00:00:00 | 16,18 | 16,35 | 15,90 | 15,91 | 6.173.800 | | 2004-05-31 | 00:00:00 | 15,90 | 16,10 | 15,89 | 16,05 | 785.100 | | 2004-06-01 | 00:00:00 | 16,10 | 16,12 | 15,66 | 15,76 | 4.729.200 | | 2004-06-02 | 00:00:00 | 15,82 | 16,05 | 15,82 | 15,82 | 3.419.100 | | 2004-06-03 | 00:00:00 | 15,83 | 15,90 | 15,61 | 15,90 | 3.984.800 | | 2004-06-04 | 00:00:00 | 15,90 | 16,13 | 15,77 | 16,02 | 4.959.300 | | 2004-06-07 | 00:00:00 | 16,17 | 16,20 | 15,95 | 16,11 | 3.339.500 | | 2004-06-08 | 00:00:00 | 16,25 | 16,25 | 15,95 | 16,03 | 2.798.300 | | 2004-06-09 | 00:00:00 | 15,99 | 16,12 | 15,93 | 15,99 | 3.514.200 | | 2004-06-10 | 00:00:00 | 15,90 | 16,09 | 15,88 | 16,06 | 2.487.600 | | 2004-06-11 | 00:00:00 | 15,96 | 16,10 | 15,93 | 16,05 | 1.345.100 | | 2004-06-14 | 00:00:00 | 15,98 | 16,04 | 15,66 | 15,78 | 2.995.400 | | 2004-06-15 | 00:00:00 | 15,85 | 16,30 | 15,85 | 16,18 | 5.268.500 | | 2004-06-16 | 00:00:00 | 16,22 | 16,55 | 16,22 | 16,47 | 5.128.000 | | 2004-06-17 | 00:00:00 | 16,41 | 16,54 | 16,33 | 16,43 | 4.722.100 | | 2004-06-18 | 00:00:00 | 16,31 | 16,83 | 16,31 | 16,83 | 8.933.700 | | 2004-06-21 | 00:00:00 | 16,88 | 16,90 | 16,73 | 16,84 | 3.355.500 | | 2004-06-22 | 00:00:00 | 16,76 | 16,87 | 16,59 | 16,64 | 4.020.800 | | 2004-06-23 | 00:00:00 | 16,77 | 16,90 | 16,75 | 16,79 | 3.727.700 | | 2004-06-24 | 00:00:00 | 16,92 | 17,09 | 16,92 | 16,99 | 4.187.500 | | 2004-06-25 | 00:00:00 | 16,90 | 17,05 | 16,73 | 16,94 | 3.420.700 | | 2004-06-28 | 00:00:00 | 16,94 | 17,13 | 16,87 | 17,02 | 2.821.900 | | 2004-06-29 | 00:00:00 | 16,98 | 17,03 | 16,92 | 16,99 | 4.915.800 | | 2004-06-30 | 00:00:00 | 17,07 | 17,24 | 17,02 | 17,11 | 5.926.500 | | 2004-07-01 | 00:00:00 | 17,20 | 17,33 | 16,91 | 16,92 | 5.122.900 | | 2004-07-02 | 00:00:00 | 16,89 | 17,04 | 16,74 | 16,79 | 3.653.600 | | 2004-07-05 | 00:00:00 | 16,82 | 17,02 | 16,80 | 16,82 | 2.643.800 | | 2004-07-06 | 00:00:00 | 16,79 | 16,90 | 16,58 | 16,72 | 2.898.700 | | 2004-07-07 | 00:00:00 | 16,79 | 16,85 | 16,66 | 16,69 | 2.794.000 | | 2004-07-08 | 00:00:00 | 16,66 | 16,80 | 16,51 | 16,80 | 3.626.200 | | 2004-07-09 | 00:00:00 | 16,70 | 16,97 | 16,70 | 16,80 | 2.504.300 | | 2004-07-12 | 00:00:00 | 16,75 | 16,96 | 16,73 | 16,76 | 2.395.500 | | 2004-07-13 | 00:00:00 | 16,90 | 16,97 | 16,80 | 16,81 | 1.890.800 | | 2004-07-14 | 00:00:00 | 16,72 | 16,77 | 16,54 | 16,73 | 2.784.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
