(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 15,88 | 16,16 | 15,55 | 15,67 | 4.730.400 | | 2003-06-19 | 00:00:00 | 15,78 | 15,83 | 15,22 | 15,41 | 5.239.700 | | 2003-06-20 | 00:00:00 | 15,02 | 15,71 | 15,02 | 15,45 | 6.463.800 | | 2003-06-23 | 00:00:00 | 15,18 | 15,27 | 14,80 | 14,85 | 4.204.500 | | 2003-06-24 | 00:00:00 | 14,61 | 14,80 | 13,44 | 13,60 | 26.699.900 | | 2003-06-25 | 00:00:00 | 13,68 | 13,84 | 13,15 | 13,53 | 12.626.600 | | 2003-06-26 | 00:00:00 | 13,34 | 14,10 | 13,33 | 13,97 | 6.806.000 | | 2003-06-27 | 00:00:00 | 14,12 | 14,30 | 13,83 | 13,95 | 6.887.000 | | 2003-06-30 | 00:00:00 | 13,83 | 14,26 | 13,80 | 13,86 | 12.648.800 | | 2003-07-01 | 00:00:00 | 13,90 | 14,07 | 13,41 | 13,44 | 5.651.300 | | 2003-07-02 | 00:00:00 | 13,60 | 13,88 | 13,54 | 13,60 | 4.221.900 | | 2003-07-03 | 00:00:00 | 13,60 | 13,82 | 13,40 | 13,64 | 3.538.400 | | 2003-07-04 | 00:00:00 | 13,51 | 13,68 | 13,28 | 13,28 | 3.124.600 | | 2003-07-07 | 00:00:00 | 13,45 | 14,27 | 13,45 | 14,27 | 5.546.000 | | 2003-07-08 | 00:00:00 | 14,21 | 14,35 | 13,86 | 14,18 | 3.719.900 | | 2003-07-09 | 00:00:00 | 14,22 | 14,30 | 13,78 | 13,85 | 3.857.800 | | 2003-07-10 | 00:00:00 | 13,90 | 14,18 | 13,75 | 13,77 | 4.740.000 | | 2003-07-11 | 00:00:00 | 13,70 | 13,83 | 13,42 | 13,77 | 4.735.300 | | 2003-07-14 | 00:00:00 | 13,80 | 14,18 | 13,75 | 14,16 | 3.287.400 | | 2003-07-15 | 00:00:00 | 14,00 | 14,14 | 13,81 | 13,95 | 3.002.700 | | 2003-07-16 | 00:00:00 | 13,98 | 14,08 | 13,49 | 13,56 | 4.138.300 | | 2003-07-17 | 00:00:00 | 13,65 | 14,05 | 13,65 | 13,90 | 5.163.200 | | 2003-07-18 | 00:00:00 | 13,95 | 14,16 | 13,76 | 13,80 | 4.019.500 | | 2003-07-21 | 00:00:00 | 13,97 | 14,02 | 13,56 | 13,65 | 4.008.900 | | 2003-07-22 | 00:00:00 | 13,69 | 13,79 | 13,41 | 13,54 | 2.854.500 | | 2003-07-23 | 00:00:00 | 13,50 | 13,68 | 13,38 | 13,51 | 2.762.500 | | 2003-07-24 | 00:00:00 | 13,41 | 14,19 | 13,38 | 14,08 | 4.352.500 | | 2003-07-25 | 00:00:00 | 13,87 | 14,00 | 13,77 | 13,80 | 3.184.700 | | 2003-07-28 | 00:00:00 | 14,11 | 14,14 | 13,87 | 13,96 | 3.184.200 | | 2003-07-29 | 00:00:00 | 13,91 | 14,16 | 13,73 | 13,95 | 5.157.500 | | 2003-07-30 | 00:00:00 | 13,82 | 14,83 | 13,81 | 14,70 | 9.917.500 | | 2003-07-31 | 00:00:00 | 14,80 | 14,80 | 14,11 | 14,18 | 8.558.000 | | 2003-08-01 | 00:00:00 | 14,04 | 14,08 | 13,54 | 13,73 | 8.135.400 | | 2003-08-04 | 00:00:00 | 13,66 | 13,88 | 13,41 | 13,48 | 5.081.100 | | 2003-08-05 | 00:00:00 | 13,63 | 13,99 | 13,51 | 13,89 | 5.242.700 | | 2003-08-06 | 00:00:00 | 13,74 | 13,84 | 13,40 | 13,40 | 5.051.400 | | 2003-08-07 | 00:00:00 | 13,58 | 13,59 | 13,17 | 13,35 | 4.497.900 | | 2003-08-08 | 00:00:00 | 13,43 | 13,59 | 13,24 | 13,44 | 2.609.700 | | 2003-08-11 | 00:00:00 | 13,56 | 13,59 | 13,25 | 13,39 | 2.062.100 | | 2003-08-12 | 00:00:00 | 13,39 | 13,52 | 13,33 | 13,34 | 2.883.100 | | 2003-08-13 | 00:00:00 | 13,54 | 13,54 | 13,21 | 13,37 | 2.532.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
