(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 20,24 | 20,47 | 20,10 | 20,28 | 5.204.600 | | 2005-02-24 | 00:00:00 | 20,33 | 20,40 | 19,92 | 19,97 | 6.680.300 | | 2005-02-25 | 00:00:00 | 20,12 | 20,30 | 20,06 | 20,22 | 4.208.300 | | 2005-02-28 | 00:00:00 | 20,31 | 20,52 | 20,26 | 20,45 | 4.770.300 | | 2005-03-01 | 00:00:00 | 20,45 | 20,67 | 20,28 | 20,66 | 5.270.400 | | 2005-03-02 | 00:00:00 | 20,70 | 20,70 | 20,12 | 20,32 | 5.407.400 | | 2005-03-03 | 00:00:00 | 20,30 | 20,46 | 20,05 | 20,19 | 6.678.200 | | 2005-03-04 | 00:00:00 | 20,32 | 20,68 | 20,07 | 20,42 | 4.925.500 | | 2005-03-07 | 00:00:00 | 20,54 | 20,98 | 20,53 | 20,77 | 5.088.200 | | 2005-03-08 | 00:00:00 | 20,90 | 21,17 | 20,44 | 20,45 | 7.498.800 | | 2005-03-09 | 00:00:00 | 20,61 | 21,02 | 20,50 | 20,51 | 8.163.900 | | 2005-03-10 | 00:00:00 | 20,61 | 20,75 | 20,34 | 20,44 | 6.156.300 | | 2005-03-11 | 00:00:00 | 20,63 | 20,69 | 20,50 | 20,50 | 3.628.400 | | 2005-03-14 | 00:00:00 | 20,58 | 20,60 | 20,32 | 20,35 | 2.873.900 | | 2005-03-15 | 00:00:00 | 20,46 | 20,55 | 20,38 | 20,55 | 4.034.500 | | 2005-03-16 | 00:00:00 | 20,50 | 20,62 | 20,18 | 20,22 | 3.718.000 | | 2005-03-17 | 00:00:00 | 20,24 | 20,40 | 20,22 | 20,30 | 4.865.400 | | 2005-03-18 | 00:00:00 | 20,30 | 20,44 | 20,20 | 20,20 | 6.238.400 | | 2005-03-21 | 00:00:00 | 20,30 | 20,43 | 20,23 | 20,27 | 2.988.900 | | 2005-03-22 | 00:00:00 | 20,27 | 20,33 | 20,04 | 20,20 | 4.538.500 | | 2005-03-23 | 00:00:00 | 20,00 | 20,35 | 20,00 | 20,27 | 5.390.400 | | 2005-03-24 | 00:00:00 | 20,32 | 20,80 | 20,31 | 20,74 | 5.945.800 | | 2005-03-25 | 00:00:00 | 20,74 | 20,74 | 20,74 | 20,74 | 0 | | 2005-03-28 | 00:00:00 | 20,74 | 20,74 | 20,74 | 20,74 | 0 | | 2005-03-29 | 00:00:00 | 20,69 | 20,89 | 20,40 | 20,80 | 4.186.100 | | 2005-03-30 | 00:00:00 | 20,62 | 20,81 | 20,62 | 20,68 | 2.425.000 | | 2005-03-31 | 00:00:00 | 20,81 | 20,91 | 20,65 | 20,76 | 3.779.300 | | 2005-04-01 | 00:00:00 | 20,70 | 20,86 | 20,67 | 20,70 | 4.632.800 | | 2005-04-04 | 00:00:00 | 20,75 | 20,84 | 20,40 | 20,72 | 3.245.600 | | 2005-04-05 | 00:00:00 | 20,88 | 21,07 | 20,80 | 21,00 | 8.851.000 | | 2005-04-06 | 00:00:00 | 21,10 | 21,34 | 21,02 | 21,28 | 5.220.100 | | 2005-04-07 | 00:00:00 | 21,36 | 21,45 | 21,17 | 21,40 | 4.657.200 | | 2005-04-08 | 00:00:00 | 21,49 | 21,62 | 21,43 | 21,45 | 4.117.400 | | 2005-04-11 | 00:00:00 | 21,47 | 21,53 | 21,34 | 21,40 | 6.494.900 | | 2005-04-12 | 00:00:00 | 21,39 | 21,46 | 21,24 | 21,31 | 5.574.800 | | 2005-04-13 | 00:00:00 | 21,49 | 21,60 | 21,42 | 21,47 | 3.494.600 | | 2005-04-14 | 00:00:00 | 21,40 | 21,60 | 21,35 | 21,52 | 3.501.600 | | 2005-04-15 | 00:00:00 | 21,35 | 21,41 | 21,06 | 21,10 | 4.578.400 | | 2005-04-18 | 00:00:00 | 20,70 | 20,83 | 20,37 | 20,52 | 6.623.600 | | 2005-04-19 | 00:00:00 | 20,55 | 20,75 | 20,41 | 20,46 | 4.335.200 | | 2005-04-20 | 00:00:00 | 20,60 | 20,69 | 20,41 | 20,51 | 5.326.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
