(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 | 2005-11-30 | 00:00:00 | 24,18 | 24,28 | 23,95 | 24,28 | 9.624.500 | 2005-12-01 | 00:00:00 | 24,25 | 24,62 | 24,09 | 24,43 | 6.882.600 | 2005-12-02 | 00:00:00 | 24,56 | 24,68 | 24,23 | 24,68 | 4.645.000 | 2005-12-05 | 00:00:00 | 24,68 | 24,78 | 24,58 | 24,78 | 6.865.800 | 2005-12-06 | 00:00:00 | 24,79 | 24,90 | 24,65 | 24,90 | 3.963.600 | 2005-12-07 | 00:00:00 | 24,85 | 25,02 | 24,71 | 24,85 | 7.577.200 | 2005-12-08 | 00:00:00 | 24,80 | 24,80 | 24,35 | 24,75 | 5.217.200 | 2005-12-09 | 00:00:00 | 24,71 | 24,73 | 24,38 | 24,65 | 3.396.000 | 2005-12-12 | 00:00:00 | 24,76 | 24,89 | 24,53 | 24,65 | 4.779.000 | 2005-12-13 | 00:00:00 | 24,71 | 25,00 | 24,48 | 24,94 | 6.472.600 | 2005-12-14 | 00:00:00 | 25,00 | 25,01 | 24,73 | 24,82 | 4.359.100 | 2005-12-15 | 00:00:00 | 24,91 | 25,18 | 24,76 | 25,18 | 5.655.700 | 2005-12-16 | 00:00:00 | 25,33 | 26,05 | 25,32 | 26,03 | 13.007.400 | 2005-12-19 | 00:00:00 | 25,99 | 25,99 | 25,73 | 25,93 | 5.198.600 | 2005-12-20 | 00:00:00 | 25,85 | 26,60 | 25,83 | 26,59 | 7.466.200 | 2005-12-21 | 00:00:00 | 26,54 | 26,84 | 26,36 | 26,81 | 5.888.200 | 2005-12-22 | 00:00:00 | 26,71 | 27,05 | 26,71 | 26,82 | 4.069.900 | 2005-12-23 | 00:00:00 | 26,86 | 26,98 | 26,56 | 26,67 | 3.750.000 | 2005-12-26 | 00:00:00 | 26,67 | 26,67 | 26,67 | 26,67 | 0 | 2005-12-27 | 00:00:00 | 26,58 | 26,77 | 26,55 | 26,70 | 1.995.300 | 2005-12-28 | 00:00:00 | 26,49 | 26,74 | 26,49 | 26,59 | 2.117.500 | 2005-12-29 | 00:00:00 | 26,53 | 26,84 | 26,53 | 26,64 | 2.753.600 | 2005-12-30 | 00:00:00 | 26,60 | 26,63 | 26,17 | 26,30 | 3.342.700 | 2006-01-02 | 00:00:00 | 26,35 | 26,54 | 26,34 | 26,49 | 1.334.600 | 2006-01-03 | 00:00:00 | 26,63 | 27,38 | 26,55 | 27,19 | 7.253.000 | 2006-01-04 | 00:00:00 | 27,56 | 27,84 | 27,51 | 27,77 | 6.556.500 | 2006-01-05 | 00:00:00 | 27,74 | 27,80 | 27,36 | 27,55 | 5.363.000 | 2006-01-06 | 00:00:00 | 27,60 | 27,60 | 27,30 | 27,56 | 4.598.300 | 2006-01-09 | 00:00:00 | 27,75 | 27,75 | 27,28 | 27,45 | 7.132.700 | 2006-01-10 | 00:00:00 | 27,30 | 27,52 | 27,24 | 27,46 | 4.119.600 | 2006-01-11 | 00:00:00 | 27,65 | 27,78 | 27,35 | 27,42 | 4.225.000 | 2006-01-12 | 00:00:00 | 27,51 | 27,71 | 27,46 | 27,61 | 4.553.700 | 2006-01-13 | 00:00:00 | 27,60 | 27,67 | 27,29 | 27,66 | 3.824.300 | 2006-01-16 | 00:00:00 | 27,65 | 28,00 | 27,60 | 27,92 | 3.726.400 | 2006-01-17 | 00:00:00 | 27,65 | 27,75 | 27,52 | 27,64 | 4.617.500 | 2006-01-18 | 00:00:00 | 27,31 | 28,22 | 27,03 | 28,10 | 9.081.100 | 2006-01-19 | 00:00:00 | 28,61 | 29,10 | 28,38 | 28,95 | 9.735.600 | 2006-01-20 | 00:00:00 | 29,00 | 29,48 | 28,68 | 28,70 | 6.980.300 | 2006-01-23 | 00:00:00 | 28,25 | 28,85 | 28,21 | 28,77 | 6.772.500 | 2006-01-24 | 00:00:00 | 28,73 | 28,97 | 28,42 | 28,59 | 5.509.100 | 2006-01-25 | 00:00:00 | 28,80 | 28,80 | 28,31 | 28,61 | 5.487.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|