(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 18,96 | 19,01 | 18,62 | 18,67 | 5.486.300 | | 2004-11-04 | 00:00:00 | 18,50 | 18,63 | 18,25 | 18,48 | 6.604.300 | | 2004-11-05 | 00:00:00 | 18,65 | 18,69 | 18,22 | 18,31 | 5.896.300 | | 2004-11-08 | 00:00:00 | 18,29 | 18,36 | 18,10 | 18,31 | 3.651.900 | | 2004-11-09 | 00:00:00 | 18,28 | 18,34 | 18,11 | 18,27 | 3.349.600 | | 2004-11-10 | 00:00:00 | 18,19 | 18,30 | 17,83 | 17,97 | 6.553.300 | | 2004-11-11 | 00:00:00 | 17,85 | 18,13 | 17,74 | 18,01 | 4.790.200 | | 2004-11-12 | 00:00:00 | 18,00 | 18,05 | 17,69 | 17,82 | 5.450.100 | | 2004-11-15 | 00:00:00 | 17,90 | 18,00 | 17,76 | 17,85 | 3.779.200 | | 2004-11-16 | 00:00:00 | 17,96 | 17,97 | 17,66 | 17,70 | 3.241.500 | | 2004-11-17 | 00:00:00 | 17,80 | 18,00 | 17,74 | 18,00 | 3.885.900 | | 2004-11-18 | 00:00:00 | 18,00 | 18,06 | 17,92 | 18,00 | 3.848.000 | | 2004-11-19 | 00:00:00 | 18,04 | 18,17 | 17,82 | 17,86 | 3.787.300 | | 2004-11-22 | 00:00:00 | 17,75 | 17,83 | 17,62 | 17,80 | 2.769.400 | | 2004-11-23 | 00:00:00 | 17,93 | 17,97 | 17,73 | 17,87 | 2.577.700 | | 2004-11-24 | 00:00:00 | 17,98 | 18,00 | 17,73 | 17,84 | 2.208.500 | | 2004-11-25 | 00:00:00 | 17,97 | 18,08 | 17,85 | 17,92 | 2.599.900 | | 2004-11-26 | 00:00:00 | 17,84 | 17,95 | 17,74 | 17,86 | 2.590.300 | | 2004-11-29 | 00:00:00 | 17,91 | 18,08 | 17,84 | 17,89 | 2.824.100 | | 2004-11-30 | 00:00:00 | 17,99 | 17,99 | 17,60 | 17,69 | 4.220.400 | | 2004-12-01 | 00:00:00 | 17,76 | 18,35 | 17,70 | 18,23 | 7.928.300 | | 2004-12-02 | 00:00:00 | 18,37 | 18,40 | 18,25 | 18,37 | 4.859.600 | | 2004-12-03 | 00:00:00 | 18,36 | 18,47 | 18,15 | 18,18 | 3.698.600 | | 2004-12-06 | 00:00:00 | 17,97 | 18,23 | 17,97 | 18,13 | 2.309.000 | | 2004-12-07 | 00:00:00 | 18,13 | 18,34 | 18,06 | 18,33 | 2.875.800 | | 2004-12-08 | 00:00:00 | 18,15 | 18,57 | 18,12 | 18,46 | 4.925.100 | | 2004-12-09 | 00:00:00 | 18,36 | 18,75 | 18,36 | 18,61 | 7.572.400 | | 2004-12-10 | 00:00:00 | 18,69 | 18,78 | 18,55 | 18,66 | 3.039.600 | | 2004-12-13 | 00:00:00 | 18,75 | 18,95 | 18,69 | 18,84 | 4.799.400 | | 2004-12-14 | 00:00:00 | 18,97 | 19,00 | 18,77 | 19,00 | 4.037.400 | | 2004-12-15 | 00:00:00 | 19,12 | 19,35 | 19,07 | 19,30 | 5.895.800 | | 2004-12-16 | 00:00:00 | 19,30 | 19,33 | 19,09 | 19,23 | 5.257.700 | | 2004-12-17 | 00:00:00 | 19,29 | 19,33 | 18,72 | 18,76 | 5.941.400 | | 2004-12-20 | 00:00:00 | 18,71 | 19,14 | 18,69 | 19,06 | 2.627.300 | | 2004-12-21 | 00:00:00 | 19,09 | 19,20 | 18,99 | 19,10 | 2.570.900 | | 2004-12-22 | 00:00:00 | 19,25 | 19,48 | 19,15 | 19,48 | 4.038.600 | | 2004-12-23 | 00:00:00 | 19,48 | 19,63 | 19,37 | 19,48 | 2.905.700 | | 2004-12-24 | 00:00:00 | 19,32 | 19,52 | 19,30 | 19,32 | 686.400 | | 2004-12-27 | 00:00:00 | 19,32 | 19,48 | 19,30 | 19,42 | 2.106.800 | | 2004-12-28 | 00:00:00 | 19,43 | 19,45 | 19,28 | 19,38 | 1.255.100 | | 2004-12-29 | 00:00:00 | 19,42 | 19,48 | 19,31 | 19,40 | 1.469.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
