(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-01 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 800 | | 2009-07-02 | 00:00:00 | 27,63 | 27,63 | 27,63 | 27,63 | 1.600 | | 2009-07-03 | 00:00:00 | 26,81 | 26,81 | 26,81 | 26,81 | 500 | | 2009-07-06 | 00:00:00 | 26,80 | 26,80 | 26,80 | 26,80 | 300 | | 2009-07-07 | 00:00:00 | 26,01 | 26,01 | 26,01 | 26,01 | 100 | | 2009-07-08 | 00:00:00 | 25,70 | 25,70 | 25,70 | 25,70 | 200 | | 2009-07-09 | 00:00:00 | 25,69 | 25,69 | 25,69 | 25,69 | 600 | | 2009-07-14 | 00:00:00 | 25,50 | 25,50 | 25,50 | 25,50 | 1.700 | | 2009-07-15 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 700 | | 2009-07-16 | 00:00:00 | 26,46 | 26,46 | 26,46 | 26,46 | 400 | | 2009-07-17 | 00:00:00 | 25,21 | 25,21 | 25,21 | 25,21 | 1.200 | | 2009-07-20 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 1.100 | | 2009-07-21 | 00:00:00 | 27,10 | 27,10 | 27,10 | 27,10 | 100 | | 2009-07-22 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 200 | | 2009-07-23 | 00:00:00 | 25,50 | 25,50 | 25,50 | 25,50 | 0 | | 2009-07-24 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 900 | | 2009-07-27 | 00:00:00 | 27,01 | 27,01 | 27,01 | 27,01 | 300 | | 2009-07-28 | 00:00:00 | 26,79 | 26,79 | 26,79 | 26,79 | 400 | | 2009-07-29 | 00:00:00 | 26,00 | 26,00 | 26,00 | 26,00 | 800 | | 2009-07-30 | 00:00:00 | 26,00 | 26,00 | 26,00 | 26,00 | 200 | | 2009-07-31 | 00:00:00 | 27,40 | 27,40 | 27,40 | 27,40 | 1.400 | | 2009-08-03 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 2.000 | | 2009-08-04 | 00:00:00 | 27,15 | 27,15 | 27,15 | 27,15 | 6.400 | | 2009-08-05 | 00:00:00 | 27,20 | 27,20 | 27,20 | 27,20 | 400 | | 2009-08-06 | 00:00:00 | 27,20 | 27,20 | 27,20 | 27,20 | 1.600 | | 2009-08-07 | 00:00:00 | 27,60 | 27,60 | 27,60 | 27,60 | 6.900 | | 2009-08-10 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 100 | | 2009-08-11 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 200 | | 2009-08-12 | 00:00:00 | 30,80 | 30,80 | 30,80 | 30,80 | 2.100 | | 2009-08-13 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 200 | | 2009-08-14 | 00:00:00 | 27,94 | 27,94 | 27,94 | 27,94 | 1.400 | | 2009-08-17 | 00:00:00 | 27,94 | 27,94 | 27,94 | 27,94 | 5.900 | | 2009-08-18 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 100 | | 2009-08-19 | 00:00:00 | 27,70 | 27,70 | 27,70 | 27,70 | 5.100 | | 2009-08-20 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 5.000 | | 2009-08-21 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 600 | | 2009-08-24 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 400 | | 2009-08-26 | 00:00:00 | 30,10 | 30,10 | 30,10 | 30,10 | 2.400 | | 2009-08-27 | 00:00:00 | 30,24 | 30,24 | 30,24 | 30,24 | 2.100 | | 2009-08-28 | 00:00:00 | 30,30 | 30,30 | 30,30 | 30,30 | 300 | | 2009-08-31 | 00:00:00 | 30,30 | 30,30 | 30,30 | 30,30 | 700 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
