(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-28 | 00:00:00 | 45,00 | 45,06 | 43,71 | 44,92 | 7.277.000 | | 2007-11-29 | 00:00:00 | 44,93 | 45,00 | 44,21 | 44,99 | 4.546.600 | | 2007-11-30 | 00:00:00 | 45,00 | 45,48 | 44,91 | 45,48 | 5.909.100 | | 2007-12-03 | 00:00:00 | 45,16 | 45,48 | 44,88 | 45,30 | 4.095.200 | | 2007-12-04 | 00:00:00 | 45,50 | 45,99 | 45,00 | 45,22 | 5.770.900 | | 2007-12-05 | 00:00:00 | 45,75 | 46,46 | 45,51 | 46,36 | 4.872.400 | | 2007-12-06 | 00:00:00 | 46,48 | 46,55 | 45,92 | 46,55 | 4.223.100 | | 2007-12-07 | 00:00:00 | 46,50 | 47,10 | 46,00 | 46,69 | 5.020.100 | | 2007-12-10 | 00:00:00 | 46,16 | 46,48 | 45,72 | 46,03 | 4.090.600 | | 2007-12-11 | 00:00:00 | 46,20 | 46,50 | 45,77 | 46,15 | 4.924.900 | | 2007-12-12 | 00:00:00 | 45,60 | 46,90 | 45,46 | 46,16 | 4.549.900 | | 2007-12-13 | 00:00:00 | 45,70 | 45,98 | 45,09 | 45,21 | 4.612.600 | | 2007-12-14 | 00:00:00 | 45,66 | 46,27 | 45,33 | 46,12 | 3.906.100 | | 2007-12-17 | 00:00:00 | 45,51 | 46,20 | 45,51 | 45,60 | 5.060.700 | | 2007-12-18 | 00:00:00 | 45,27 | 46,05 | 45,15 | 45,44 | 4.937.800 | | 2007-12-19 | 00:00:00 | 45,45 | 46,38 | 45,45 | 45,90 | 5.071.700 | | 2007-12-20 | 00:00:00 | 46,14 | 46,25 | 45,87 | 46,16 | 5.779.600 | | 2007-12-21 | 00:00:00 | 46,63 | 47,43 | 46,37 | 46,90 | 14.126.900 | | 2007-12-24 | 00:00:00 | 47,35 | 47,44 | 46,80 | 46,91 | 989.500 | | 2007-12-25 | 00:00:00 | 46,91 | 46,91 | 46,91 | 46,91 | 0 | | 2007-12-26 | 00:00:00 | 46,91 | 46,91 | 46,91 | 46,91 | 0 | | 2007-12-27 | 00:00:00 | 46,20 | 47,28 | 46,20 | 47,08 | 3.767.700 | | 2007-12-28 | 00:00:00 | 46,65 | 47,25 | 46,65 | 47,11 | 2.272.600 | | 2007-12-31 | 00:00:00 | 46,84 | 47,04 | 46,35 | 46,57 | 909.400 | | 2008-01-01 | 00:00:00 | 46,57 | 46,57 | 46,57 | 46,57 | 0 | | 2008-01-02 | 00:00:00 | 46,60 | 47,31 | 46,17 | 46,42 | 3.802.400 | | 2008-01-03 | 00:00:00 | 46,52 | 48,10 | 46,37 | 47,94 | 6.557.900 | | 2008-01-04 | 00:00:00 | 47,84 | 48,25 | 47,40 | 47,71 | 6.206.200 | | 2008-01-07 | 00:00:00 | 47,41 | 48,70 | 47,41 | 48,53 | 4.872.100 | | 2008-01-08 | 00:00:00 | 48,65 | 49,19 | 48,06 | 48,13 | 5.475.800 | | 2008-01-09 | 00:00:00 | 47,85 | 48,59 | 47,68 | 48,30 | 5.819.800 | | 2008-01-10 | 00:00:00 | 48,53 | 49,35 | 48,33 | 48,59 | 6.515.200 | | 2008-01-11 | 00:00:00 | 48,45 | 48,76 | 46,41 | 46,41 | 9.083.500 | | 2008-01-14 | 00:00:00 | 44,70 | 46,45 | 44,12 | 45,88 | 13.883.100 | | 2008-01-15 | 00:00:00 | 45,95 | 46,50 | 45,03 | 45,21 | 8.280.900 | | 2008-01-16 | 00:00:00 | 45,00 | 45,85 | 44,66 | 45,33 | 6.677.900 | | 2008-01-17 | 00:00:00 | 45,53 | 45,56 | 44,64 | 44,64 | 6.623.200 | | 2008-01-18 | 00:00:00 | 45,00 | 45,75 | 44,73 | 44,83 | 7.262.900 | | 2008-01-21 | 00:00:00 | 44,21 | 44,70 | 40,40 | 41,19 | 14.761.700 | | 2008-01-22 | 00:00:00 | 39,11 | 41,95 | 38,00 | 40,15 | 18.003.500 | | 2008-01-23 | 00:00:00 | 41,13 | 41,33 | 37,70 | 38,04 | 12.517.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
