(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 30,75 | 30,75 | 30,75 | 30,75 | 2.700 | | 2010-01-12 | 00:00:00 | 31,00 | 31,00 | 31,00 | 31,00 | 900 | | 2010-01-13 | 00:00:00 | 30,88 | 30,88 | 30,88 | 30,88 | 400 | | 2010-01-14 | 00:00:00 | 30,79 | 30,79 | 30,79 | 30,79 | 300 | | 2010-01-15 | 00:00:00 | 29,99 | 29,99 | 29,99 | 29,99 | 1.500 | | 2010-01-18 | 00:00:00 | 30,50 | 30,50 | 30,50 | 30,50 | 2.400 | | 2010-01-19 | 00:00:00 | 30,60 | 30,60 | 30,60 | 30,60 | 500 | | 2010-01-20 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 3.300 | | 2010-01-21 | 00:00:00 | 30,03 | 30,03 | 30,03 | 30,03 | 700 | | 2010-01-22 | 00:00:00 | 29,30 | 29,30 | 29,30 | 29,30 | 300 | | 2010-01-25 | 00:00:00 | 29,90 | 29,90 | 29,90 | 29,90 | 700 | | 2010-01-26 | 00:00:00 | 28,87 | 28,87 | 28,87 | 28,87 | 200 | | 2010-01-27 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 500 | | 2010-01-28 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 700 | | 2010-01-29 | 00:00:00 | 28,76 | 28,76 | 28,76 | 28,76 | 5.600 | | 2010-02-01 | 00:00:00 | 28,63 | 28,63 | 28,63 | 28,63 | 3.400 | | 2010-02-02 | 00:00:00 | 28,72 | 28,72 | 28,72 | 28,72 | 500 | | 2010-02-04 | 00:00:00 | 28,79 | 28,79 | 28,79 | 28,79 | 400 | | 2010-02-05 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 400 | | 2010-02-10 | 00:00:00 | 27,67 | 27,67 | 27,67 | 27,67 | 3.200 | | 2010-02-11 | 00:00:00 | 27,67 | 27,67 | 27,67 | 27,67 | 200 | | 2010-02-12 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 500 | | 2010-02-15 | 00:00:00 | 27,06 | 27,06 | 27,06 | 27,06 | 300 | | 2010-02-16 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 300 | | 2010-02-17 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 500 | | 2010-02-18 | 00:00:00 | 28,47 | 28,47 | 28,47 | 28,47 | 900 | | 2010-02-19 | 00:00:00 | 29,30 | 29,30 | 29,30 | 29,30 | 1.200 | | 2010-02-22 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 400 | | 2010-02-23 | 00:00:00 | 29,40 | 29,40 | 29,40 | 29,40 | 200 | | 2010-02-24 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 200 | | 2010-02-25 | 00:00:00 | 28,45 | 28,45 | 28,45 | 28,45 | 500 | | 2010-02-26 | 00:00:00 | 27,88 | 27,88 | 27,88 | 27,88 | 300 | | 2010-03-01 | 00:00:00 | 27,88 | 27,88 | 27,88 | 27,88 | 300 | | 2010-03-02 | 00:00:00 | 28,90 | 28,90 | 28,90 | 28,90 | 400 | | 2010-03-03 | 00:00:00 | 28,98 | 28,98 | 28,98 | 28,98 | 800 | | 2010-03-04 | 00:00:00 | 27,74 | 27,74 | 27,74 | 27,74 | 1.200 | | 2010-03-05 | 00:00:00 | 27,06 | 27,06 | 27,06 | 27,06 | 300 | | 2010-03-08 | 00:00:00 | 27,47 | 27,47 | 27,47 | 27,47 | 700 | | 2010-03-09 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 3.800 | | 2010-03-10 | 00:00:00 | 29,55 | 29,55 | 29,55 | 29,55 | 1.800 | | 2010-03-11 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 900 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
