(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 24,14 | 24,41 | 24,08 | 24,15 | 3.940.000 | | 2005-10-06 | 00:00:00 | 24,05 | 24,06 | 23,75 | 23,96 | 6.411.800 | | 2005-10-07 | 00:00:00 | 23,90 | 24,12 | 23,78 | 24,03 | 5.776.600 | | 2005-10-10 | 00:00:00 | 24,10 | 24,10 | 23,75 | 23,83 | 3.214.400 | | 2005-10-11 | 00:00:00 | 23,85 | 24,04 | 23,79 | 23,91 | 9.095.800 | | 2005-10-12 | 00:00:00 | 23,80 | 23,87 | 23,52 | 23,54 | 5.385.100 | | 2005-10-13 | 00:00:00 | 23,50 | 23,53 | 22,99 | 23,18 | 7.136.300 | | 2005-10-14 | 00:00:00 | 23,07 | 23,29 | 22,91 | 23,14 | 6.873.000 | | 2005-10-17 | 00:00:00 | 23,28 | 23,31 | 22,76 | 22,99 | 5.377.100 | | 2005-10-18 | 00:00:00 | 23,05 | 23,12 | 22,70 | 22,73 | 6.391.400 | | 2005-10-19 | 00:00:00 | 22,63 | 22,68 | 22,02 | 22,17 | 12.310.100 | | 2005-10-20 | 00:00:00 | 22,48 | 22,69 | 22,23 | 22,40 | 7.178.000 | | 2005-10-21 | 00:00:00 | 22,25 | 22,59 | 22,22 | 22,48 | 5.713.800 | | 2005-10-24 | 00:00:00 | 22,40 | 22,93 | 22,32 | 22,91 | 5.944.400 | | 2005-10-25 | 00:00:00 | 22,99 | 22,99 | 22,46 | 22,58 | 4.976.700 | | 2005-10-26 | 00:00:00 | 22,42 | 22,74 | 22,04 | 22,26 | 5.619.100 | | 2005-10-27 | 00:00:00 | 22,00 | 22,11 | 21,78 | 21,92 | 4.979.000 | | 2005-10-28 | 00:00:00 | 21,83 | 22,13 | 21,62 | 22,01 | 6.582.800 | | 2005-10-31 | 00:00:00 | 22,16 | 22,65 | 22,16 | 22,60 | 5.256.600 | | 2005-11-01 | 00:00:00 | 22,49 | 22,55 | 22,11 | 22,20 | 5.952.200 | | 2005-11-02 | 00:00:00 | 22,09 | 22,23 | 21,66 | 22,16 | 7.424.100 | | 2005-11-03 | 00:00:00 | 22,20 | 22,60 | 22,15 | 22,56 | 7.034.700 | | 2005-11-04 | 00:00:00 | 22,31 | 22,70 | 22,31 | 22,60 | 6.531.600 | | 2005-11-07 | 00:00:00 | 22,63 | 22,73 | 22,51 | 22,68 | 5.817.900 | | 2005-11-08 | 00:00:00 | 22,55 | 22,91 | 22,55 | 22,66 | 6.219.400 | | 2005-11-09 | 00:00:00 | 22,85 | 23,20 | 22,75 | 23,19 | 8.442.000 | | 2005-11-10 | 00:00:00 | 23,28 | 23,57 | 23,26 | 23,36 | 6.202.800 | | 2005-11-11 | 00:00:00 | 23,59 | 23,77 | 23,52 | 23,77 | 4.069.400 | | 2005-11-14 | 00:00:00 | 23,60 | 23,97 | 23,60 | 23,97 | 8.173.100 | | 2005-11-15 | 00:00:00 | 23,83 | 24,00 | 23,77 | 23,94 | 7.475.400 | | 2005-11-16 | 00:00:00 | 23,83 | 24,04 | 23,73 | 23,91 | 4.779.900 | | 2005-11-17 | 00:00:00 | 24,00 | 24,23 | 23,85 | 23,95 | 5.236.300 | | 2005-11-18 | 00:00:00 | 24,25 | 24,25 | 23,42 | 23,61 | 9.140.500 | | 2005-11-21 | 00:00:00 | 23,69 | 23,99 | 23,64 | 23,92 | 3.706.100 | | 2005-11-22 | 00:00:00 | 23,88 | 23,90 | 23,65 | 23,90 | 3.402.600 | | 2005-11-23 | 00:00:00 | 24,05 | 24,05 | 23,86 | 24,00 | 2.939.700 | | 2005-11-24 | 00:00:00 | 23,99 | 24,21 | 23,98 | 24,12 | 2.991.900 | | 2005-11-25 | 00:00:00 | 24,14 | 24,37 | 24,14 | 24,34 | 4.104.300 | | 2005-11-28 | 00:00:00 | 24,44 | 24,47 | 24,15 | 24,42 | 14.298.300 | | 2005-11-29 | 00:00:00 | 24,42 | 24,44 | 24,15 | 24,24 | 6.559.500 | | 2005-11-30 | 00:00:00 | 24,18 | 24,28 | 23,95 | 24,28 | 9.624.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
