(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 14,60 | 14,90 | 14,59 | 14,89 | 7.587.100 | | 2003-12-04 | 00:00:00 | 14,91 | 15,29 | 14,85 | 15,29 | 8.750.100 | | 2003-12-05 | 00:00:00 | 15,30 | 15,30 | 15,11 | 15,23 | 4.398.500 | | 2003-12-08 | 00:00:00 | 15,01 | 15,20 | 14,93 | 15,08 | 3.536.900 | | 2003-12-09 | 00:00:00 | 15,21 | 15,55 | 15,00 | 15,38 | 9.710.600 | | 2003-12-10 | 00:00:00 | 15,34 | 15,40 | 15,03 | 15,13 | 5.250.800 | | 2003-12-11 | 00:00:00 | 15,20 | 15,32 | 15,06 | 15,25 | 4.758.100 | | 2003-12-12 | 00:00:00 | 15,40 | 15,49 | 15,19 | 15,30 | 3.127.100 | | 2003-12-15 | 00:00:00 | 15,52 | 15,57 | 15,36 | 15,44 | 4.015.500 | | 2003-12-16 | 00:00:00 | 15,40 | 15,53 | 15,30 | 15,48 | 4.275.800 | | 2003-12-17 | 00:00:00 | 15,54 | 15,54 | 15,13 | 15,41 | 6.907.100 | | 2003-12-18 | 00:00:00 | 15,45 | 15,74 | 15,35 | 15,67 | 4.678.400 | | 2003-12-19 | 00:00:00 | 15,55 | 15,74 | 15,51 | 15,74 | 4.698.500 | | 2003-12-22 | 00:00:00 | 15,50 | 15,74 | 15,27 | 15,63 | 3.391.100 | | 2003-12-23 | 00:00:00 | 15,64 | 15,85 | 15,61 | 15,82 | 2.835.300 | | 2003-12-24 | 00:00:00 | 15,84 | 15,85 | 15,72 | 15,82 | 1.037.700 | | 2003-12-25 | 00:00:00 | 15,82 | 15,82 | 15,82 | 15,82 | 0 | | 2003-12-26 | 00:00:00 | 15,82 | 15,82 | 15,82 | 15,82 | 0 | | 2003-12-29 | 00:00:00 | 15,82 | 15,90 | 15,80 | 15,87 | 2.153.400 | | 2003-12-30 | 00:00:00 | 15,90 | 15,99 | 15,75 | 15,99 | 3.806.500 | | 2003-12-31 | 00:00:00 | 15,81 | 16,00 | 15,81 | 15,93 | 1.990.300 | | 2004-01-01 | 00:00:00 | 15,93 | 15,93 | 15,93 | 15,93 | 0 | | 2004-01-02 | 00:00:00 | 15,99 | 16,20 | 15,81 | 16,16 | 2.663.100 | | 2004-01-05 | 00:00:00 | 16,19 | 16,30 | 16,00 | 16,26 | 3.504.700 | | 2004-01-06 | 00:00:00 | 16,39 | 16,39 | 15,68 | 16,05 | 6.021.400 | | 2004-01-07 | 00:00:00 | 16,14 | 16,15 | 15,65 | 15,80 | 4.395.600 | | 2004-01-08 | 00:00:00 | 15,99 | 16,00 | 15,66 | 15,80 | 4.439.800 | | 2004-01-09 | 00:00:00 | 15,99 | 15,99 | 15,69 | 15,87 | 3.597.600 | | 2004-01-12 | 00:00:00 | 15,82 | 15,93 | 15,64 | 15,71 | 2.672.400 | | 2004-01-13 | 00:00:00 | 15,84 | 15,85 | 15,62 | 15,72 | 2.783.800 | | 2004-01-14 | 00:00:00 | 15,61 | 15,73 | 15,35 | 15,73 | 6.528.400 | | 2004-01-15 | 00:00:00 | 15,57 | 15,75 | 15,55 | 15,75 | 3.039.400 | | 2004-01-16 | 00:00:00 | 15,79 | 15,94 | 15,58 | 15,94 | 4.118.400 | | 2004-01-19 | 00:00:00 | 15,94 | 15,94 | 15,77 | 15,90 | 2.675.500 | | 2004-01-20 | 00:00:00 | 15,81 | 16,00 | 15,81 | 15,85 | 3.863.700 | | 2004-01-21 | 00:00:00 | 15,88 | 16,28 | 15,80 | 16,19 | 5.994.800 | | 2004-01-22 | 00:00:00 | 16,35 | 16,38 | 15,96 | 16,10 | 4.533.300 | | 2004-01-23 | 00:00:00 | 15,96 | 16,27 | 15,91 | 16,20 | 3.594.400 | | 2004-01-26 | 00:00:00 | 16,20 | 16,30 | 15,88 | 15,93 | 3.727.500 | | 2004-01-27 | 00:00:00 | 16,16 | 16,79 | 16,10 | 16,52 | 10.626.000 | | 2004-01-28 | 00:00:00 | 16,48 | 17,28 | 16,38 | 17,18 | 12.178.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
