(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-02 | 00:00:00 | 23,16 | 23,16 | 23,16 | 23,16 | 9.000 | | 2009-03-03 | 00:00:00 | 23,37 | 23,37 | 23,37 | 23,37 | 400 | | 2009-03-04 | 00:00:00 | 22,15 | 22,15 | 22,15 | 22,15 | 1.600 | | 2009-03-05 | 00:00:00 | 23,43 | 23,43 | 23,43 | 23,43 | 600 | | 2009-03-06 | 00:00:00 | 24,75 | 24,75 | 24,75 | 24,75 | 1.300 | | 2009-03-09 | 00:00:00 | 24,22 | 24,22 | 24,22 | 24,22 | 1.800 | | 2009-03-10 | 00:00:00 | 24,29 | 24,29 | 24,29 | 24,29 | 1.100 | | 2009-03-11 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 1.900 | | 2009-03-12 | 00:00:00 | 26,96 | 26,96 | 26,96 | 26,96 | 2.700 | | 2009-03-13 | 00:00:00 | 24,79 | 24,79 | 24,79 | 24,79 | 400 | | 2009-03-16 | 00:00:00 | 24,86 | 24,86 | 24,86 | 24,86 | 2.200 | | 2009-03-17 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 3.000 | | 2009-03-18 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 3.500 | | 2009-03-19 | 00:00:00 | 24,40 | 24,40 | 24,40 | 24,40 | 300 | | 2009-03-20 | 00:00:00 | 25,80 | 25,80 | 25,80 | 25,80 | 2.700 | | 2009-03-23 | 00:00:00 | 26,45 | 26,45 | 26,45 | 26,45 | 400 | | 2009-03-24 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 900 | | 2009-03-26 | 00:00:00 | 26,10 | 26,10 | 26,10 | 26,10 | 5.400 | | 2009-03-27 | 00:00:00 | 26,45 | 26,45 | 26,45 | 26,45 | 1.900 | | 2009-03-30 | 00:00:00 | 26,04 | 26,04 | 26,04 | 26,04 | 900 | | 2009-03-31 | 00:00:00 | 25,20 | 25,20 | 25,20 | 25,20 | 1.600 | | 2009-04-01 | 00:00:00 | 24,52 | 24,52 | 24,52 | 24,52 | 300 | | 2009-04-02 | 00:00:00 | 25,20 | 25,20 | 25,20 | 25,20 | 400 | | 2009-04-03 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 900 | | 2009-04-06 | 00:00:00 | 24,51 | 24,51 | 24,51 | 24,51 | 900 | | 2009-04-07 | 00:00:00 | 24,85 | 24,85 | 24,85 | 24,85 | 800 | | 2009-04-08 | 00:00:00 | 24,55 | 24,55 | 24,55 | 24,55 | 8.100 | | 2009-04-09 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 1.300 | | 2009-04-14 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 2.000 | | 2009-04-15 | 00:00:00 | 24,30 | 24,30 | 24,30 | 24,30 | 800 | | 2009-04-16 | 00:00:00 | 24,33 | 24,33 | 24,33 | 24,33 | 1.700 | | 2009-04-17 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 1.800 | | 2009-04-20 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 2.100 | | 2009-04-21 | 00:00:00 | 23,77 | 23,77 | 23,77 | 23,77 | 6.900 | | 2009-04-22 | 00:00:00 | 24,50 | 24,50 | 24,50 | 24,50 | 2.400 | | 2009-04-23 | 00:00:00 | 24,00 | 24,00 | 24,00 | 24,00 | 7.100 | | 2009-04-24 | 00:00:00 | 24,50 | 24,50 | 24,50 | 24,50 | 3.400 | | 2009-04-27 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 12.700 | | 2009-04-28 | 00:00:00 | 25,50 | 25,50 | 25,50 | 25,50 | 13.900 | | 2009-04-29 | 00:00:00 | 25,80 | 25,80 | 25,80 | 25,80 | 1.900 | | 2009-05-06 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 1.900 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
