(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-29 | 00:00:00 | 19,42 | 19,48 | 19,31 | 19,40 | 1.469.200 | 2004-12-30 | 00:00:00 | 19,50 | 19,51 | 19,37 | 19,41 | 1.109.700 | 2004-12-31 | 00:00:00 | 19,44 | 19,62 | 19,20 | 19,62 | 1.204.900 | 2005-01-03 | 00:00:00 | 19,75 | 19,94 | 19,57 | 19,68 | 3.833.200 | 2005-01-04 | 00:00:00 | 19,71 | 19,79 | 19,55 | 19,60 | 4.197.900 | 2005-01-05 | 00:00:00 | 19,48 | 19,79 | 19,33 | 19,65 | 4.553.900 | 2005-01-06 | 00:00:00 | 19,65 | 19,85 | 19,62 | 19,75 | 3.731.700 | 2005-01-07 | 00:00:00 | 19,74 | 19,92 | 19,56 | 19,73 | 4.065.500 | 2005-01-10 | 00:00:00 | 19,79 | 19,79 | 19,37 | 19,42 | 4.084.500 | 2005-01-11 | 00:00:00 | 19,50 | 19,50 | 19,11 | 19,18 | 5.564.400 | 2005-01-12 | 00:00:00 | 19,04 | 19,30 | 18,93 | 19,00 | 4.191.600 | 2005-01-13 | 00:00:00 | 19,10 | 19,22 | 18,85 | 18,87 | 4.089.400 | 2005-01-14 | 00:00:00 | 18,78 | 19,07 | 18,77 | 19,01 | 4.037.900 | 2005-01-17 | 00:00:00 | 19,00 | 19,28 | 18,89 | 19,14 | 3.375.000 | 2005-01-18 | 00:00:00 | 19,19 | 19,19 | 18,95 | 19,12 | 6.296.600 | 2005-01-19 | 00:00:00 | 19,20 | 19,48 | 19,13 | 19,21 | 4.189.900 | 2005-01-20 | 00:00:00 | 19,49 | 19,60 | 19,35 | 19,50 | 6.500.600 | 2005-01-21 | 00:00:00 | 19,52 | 20,11 | 19,49 | 20,00 | 8.966.500 | 2005-01-24 | 00:00:00 | 19,86 | 20,09 | 19,81 | 20,08 | 5.509.500 | 2005-01-25 | 00:00:00 | 20,10 | 20,64 | 20,04 | 20,40 | 7.639.800 | 2005-01-26 | 00:00:00 | 20,43 | 20,47 | 20,20 | 20,41 | 3.733.700 | 2005-01-27 | 00:00:00 | 20,47 | 20,50 | 20,10 | 20,37 | 3.829.800 | 2005-01-28 | 00:00:00 | 20,39 | 20,57 | 20,05 | 20,19 | 3.336.200 | 2005-01-31 | 00:00:00 | 20,45 | 20,69 | 20,30 | 20,64 | 4.812.100 | 2005-02-01 | 00:00:00 | 20,60 | 21,20 | 20,44 | 21,06 | 7.571.100 | 2005-02-02 | 00:00:00 | 21,25 | 21,57 | 21,06 | 21,57 | 6.007.400 | 2005-02-03 | 00:00:00 | 21,58 | 21,64 | 21,16 | 21,33 | 5.825.600 | 2005-02-04 | 00:00:00 | 21,50 | 21,60 | 21,32 | 21,57 | 3.223.300 | 2005-02-07 | 00:00:00 | 21,60 | 21,90 | 21,28 | 21,43 | 5.268.900 | 2005-02-08 | 00:00:00 | 21,49 | 21,50 | 21,13 | 21,33 | 3.713.900 | 2005-02-09 | 00:00:00 | 21,39 | 21,40 | 21,04 | 21,10 | 4.045.000 | 2005-02-10 | 00:00:00 | 21,19 | 21,33 | 21,00 | 21,06 | 3.032.300 | 2005-02-11 | 00:00:00 | 21,10 | 21,47 | 21,00 | 21,47 | 3.874.400 | 2005-02-14 | 00:00:00 | 21,47 | 21,57 | 21,22 | 21,53 | 3.945.100 | 2005-02-15 | 00:00:00 | 21,55 | 21,78 | 21,36 | 21,74 | 3.529.700 | 2005-02-16 | 00:00:00 | 21,74 | 21,76 | 21,40 | 21,43 | 3.603.600 | 2005-02-17 | 00:00:00 | 21,41 | 21,61 | 21,26 | 21,31 | 3.469.900 | 2005-02-18 | 00:00:00 | 21,34 | 21,54 | 21,06 | 21,17 | 4.841.000 | 2005-02-21 | 00:00:00 | 21,15 | 21,26 | 20,26 | 20,30 | 9.300.900 | 2005-02-22 | 00:00:00 | 20,32 | 20,47 | 20,15 | 20,43 | 5.215.200 | 2005-02-23 | 00:00:00 | 20,24 | 20,47 | 20,10 | 20,28 | 5.204.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|