(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-25 | 00:00:00 | 28,80 | 28,80 | 28,31 | 28,61 | 5.487.600 | 2006-01-26 | 00:00:00 | 28,98 | 29,70 | 28,92 | 29,70 | 8.313.100 | 2006-01-27 | 00:00:00 | 29,72 | 30,21 | 29,57 | 30,21 | 11.114.100 | 2006-01-30 | 00:00:00 | 29,95 | 30,29 | 29,71 | 30,10 | 3.919.700 | 2006-01-31 | 00:00:00 | 30,05 | 30,51 | 29,94 | 30,44 | 5.357.900 | 2006-02-01 | 00:00:00 | 30,25 | 30,59 | 30,06 | 30,51 | 5.314.300 | 2006-02-02 | 00:00:00 | 30,55 | 30,80 | 30,46 | 30,50 | 5.226.600 | 2006-02-03 | 00:00:00 | 30,49 | 30,81 | 29,93 | 30,30 | 6.270.800 | 2006-02-06 | 00:00:00 | 30,49 | 30,55 | 29,92 | 30,00 | 4.441.900 | 2006-02-07 | 00:00:00 | 30,28 | 30,48 | 29,97 | 30,45 | 7.213.500 | 2006-02-08 | 00:00:00 | 30,20 | 30,45 | 29,88 | 30,31 | 7.084.100 | 2006-02-09 | 00:00:00 | 30,50 | 30,70 | 30,07 | 30,30 | 5.048.300 | 2006-02-10 | 00:00:00 | 30,31 | 30,46 | 30,07 | 30,19 | 3.245.500 | 2006-02-13 | 00:00:00 | 30,12 | 30,38 | 29,88 | 30,00 | 4.551.000 | 2006-02-14 | 00:00:00 | 30,03 | 30,11 | 29,63 | 29,92 | 5.032.400 | 2006-02-15 | 00:00:00 | 29,78 | 29,85 | 29,50 | 29,72 | 5.764.700 | 2006-02-16 | 00:00:00 | 29,60 | 29,72 | 29,47 | 29,60 | 5.552.000 | 2006-02-17 | 00:00:00 | 29,48 | 29,99 | 29,48 | 29,84 | 4.200.100 | 2006-02-20 | 00:00:00 | 29,78 | 29,88 | 29,61 | 29,68 | 2.630.100 | 2006-02-21 | 00:00:00 | 30,33 | 31,05 | 30,08 | 30,20 | 12.512.400 | 2006-02-22 | 00:00:00 | 30,52 | 32,30 | 30,42 | 31,89 | 17.022.900 | 2006-02-23 | 00:00:00 | 33,01 | 34,10 | 31,75 | 32,00 | 20.439.300 | 2006-02-24 | 00:00:00 | 32,60 | 34,02 | 32,30 | 33,89 | 13.667.400 | 2006-02-27 | 00:00:00 | 33,00 | 33,49 | 31,50 | 31,93 | 28.599.600 | 2006-02-28 | 00:00:00 | 31,65 | 31,66 | 30,75 | 30,89 | 17.811.900 | 2006-03-01 | 00:00:00 | 30,90 | 32,18 | 30,90 | 32,00 | 13.333.200 | 2006-03-02 | 00:00:00 | 32,00 | 32,00 | 31,30 | 31,44 | 6.348.600 | 2006-03-03 | 00:00:00 | 31,40 | 31,65 | 31,01 | 31,20 | 7.101.100 | 2006-03-06 | 00:00:00 | 32,00 | 32,72 | 31,75 | 32,64 | 13.403.400 | 2006-03-07 | 00:00:00 | 32,49 | 33,57 | 32,42 | 33,00 | 10.523.600 | 2006-03-08 | 00:00:00 | 34,03 | 34,45 | 33,51 | 34,07 | 17.532.500 | 2006-03-09 | 00:00:00 | 34,07 | 34,19 | 33,17 | 33,84 | 11.068.700 | 2006-03-10 | 00:00:00 | 34,00 | 34,17 | 33,20 | 34,17 | 9.139.500 | 2006-03-13 | 00:00:00 | 34,17 | 34,20 | 33,55 | 34,00 | 6.245.000 | 2006-03-14 | 00:00:00 | 34,04 | 35,89 | 33,85 | 35,84 | 13.579.300 | 2006-03-15 | 00:00:00 | 35,45 | 36,15 | 34,75 | 34,81 | 14.614.100 | 2006-03-16 | 00:00:00 | 34,55 | 34,89 | 34,32 | 34,78 | 8.742.200 | 2006-03-17 | 00:00:00 | 34,45 | 34,65 | 33,59 | 34,36 | 13.579.200 | 2006-03-20 | 00:00:00 | 34,40 | 34,42 | 33,89 | 34,20 | 6.137.100 | 2006-03-21 | 00:00:00 | 33,60 | 34,99 | 33,56 | 34,96 | 11.989.400 | 2006-03-22 | 00:00:00 | 34,22 | 34,80 | 33,53 | 34,60 | 11.767.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|