(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-11 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 900 | | 2010-03-12 | 00:00:00 | 29,47 | 29,47 | 29,47 | 29,47 | 400 | | 2010-03-15 | 00:00:00 | 28,54 | 28,54 | 28,54 | 28,54 | 1.100 | | 2010-03-16 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 500 | | 2010-03-17 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 400 | | 2010-03-18 | 00:00:00 | 29,53 | 29,53 | 29,53 | 29,53 | 800 | | 2010-03-19 | 00:00:00 | 29,47 | 29,47 | 29,47 | 29,47 | 600 | | 2010-03-22 | 00:00:00 | 29,20 | 29,20 | 29,20 | 29,20 | 1.000 | | 2010-03-23 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 1.000 | | 2010-03-24 | 00:00:00 | 29,02 | 29,02 | 29,02 | 29,02 | 1.100 | | 2010-03-25 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 400 | | 2010-03-26 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 500 | | 2010-03-29 | 00:00:00 | 28,50 | 28,50 | 28,50 | 28,50 | 500 | | 2010-03-30 | 00:00:00 | 30,01 | 30,01 | 30,01 | 30,01 | 2.000 | | 2010-03-31 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 400 | | 2010-04-01 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 1.200 | | 2010-04-06 | 00:00:00 | 29,88 | 29,88 | 29,88 | 29,88 | 600 | | 2010-04-07 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 2.900 | | 2010-04-08 | 00:00:00 | 30,00 | 30,00 | 30,00 | 30,00 | 200 | | 2010-04-09 | 00:00:00 | 30,11 | 30,11 | 30,11 | 30,11 | 400 | | 2010-04-12 | 00:00:00 | 29,50 | 29,50 | 29,50 | 29,50 | 600 | | 2010-04-13 | 00:00:00 | 28,80 | 28,80 | 28,80 | 28,80 | 600 | | 2010-04-14 | 00:00:00 | 28,93 | 28,93 | 28,93 | 28,93 | 800 | | 2010-04-15 | 00:00:00 | 29,30 | 29,30 | 29,30 | 29,30 | 700 | | 2010-04-16 | 00:00:00 | 29,33 | 29,33 | 29,33 | 29,33 | 800 | | 2010-04-19 | 00:00:00 | 29,30 | 29,30 | 29,30 | 29,30 | 600 | | 2010-04-20 | 00:00:00 | 28,80 | 28,80 | 28,80 | 28,80 | 500 | | 2010-04-21 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 12.800 | | 2010-04-22 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 500 | | 2010-04-23 | 00:00:00 | 28,60 | 28,60 | 28,60 | 28,60 | 500 | | 2010-04-26 | 00:00:00 | 28,70 | 28,70 | 28,70 | 28,70 | 700 | | 2010-04-27 | 00:00:00 | 28,92 | 28,92 | 28,92 | 28,92 | 1.200 | | 2010-04-28 | 00:00:00 | 28,25 | 28,25 | 28,25 | 28,25 | 1.400 | | 2010-04-29 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 700 | | 2010-04-30 | 00:00:00 | 27,75 | 27,75 | 27,75 | 27,75 | 800 | | 2010-05-03 | 00:00:00 | 28,25 | 28,25 | 28,25 | 28,25 | 600 | | 2010-05-04 | 00:00:00 | 27,41 | 27,41 | 27,41 | 27,41 | 1.600 | | 2010-05-05 | 00:00:00 | 27,80 | 27,80 | 27,80 | 27,80 | 800 | | 2010-05-06 | 00:00:00 | 28,00 | 28,00 | 28,00 | 28,00 | 500 | | 2010-05-07 | 00:00:00 | 27,00 | 27,00 | 27,00 | 27,00 | 500 | | 2010-05-10 | 00:00:00 | 27,77 | 27,77 | 27,77 | 27,77 | 400 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
