(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 16,48 | 17,28 | 16,38 | 17,18 | 12.178.300 | | 2004-01-29 | 00:00:00 | 17,00 | 17,64 | 16,62 | 16,62 | 12.799.000 | | 2004-01-30 | 00:00:00 | 17,10 | 17,24 | 16,75 | 16,75 | 7.013.800 | | 2004-02-02 | 00:00:00 | 16,80 | 17,15 | 16,80 | 16,89 | 3.481.000 | | 2004-02-03 | 00:00:00 | 17,00 | 17,00 | 16,51 | 16,65 | 6.689.800 | | 2004-02-04 | 00:00:00 | 16,50 | 16,75 | 16,41 | 16,67 | 3.734.000 | | 2004-02-05 | 00:00:00 | 16,85 | 17,20 | 16,74 | 16,91 | 6.911.200 | | 2004-02-06 | 00:00:00 | 16,81 | 17,03 | 16,71 | 16,94 | 3.062.400 | | 2004-02-09 | 00:00:00 | 17,00 | 17,17 | 16,84 | 16,92 | 3.702.600 | | 2004-02-10 | 00:00:00 | 16,94 | 17,17 | 16,88 | 17,06 | 3.511.400 | | 2004-02-11 | 00:00:00 | 17,07 | 17,74 | 17,01 | 17,73 | 7.644.000 | | 2004-02-12 | 00:00:00 | 17,75 | 18,36 | 17,60 | 17,71 | 8.081.000 | | 2004-02-13 | 00:00:00 | 17,71 | 17,87 | 17,40 | 17,40 | 3.817.800 | | 2004-02-16 | 00:00:00 | 17,58 | 17,85 | 17,45 | 17,74 | 2.366.400 | | 2004-02-17 | 00:00:00 | 17,70 | 17,93 | 17,58 | 17,86 | 3.051.500 | | 2004-02-18 | 00:00:00 | 17,94 | 17,96 | 17,71 | 17,76 | 3.361.700 | | 2004-02-19 | 00:00:00 | 17,81 | 18,22 | 17,80 | 18,19 | 4.500.800 | | 2004-02-20 | 00:00:00 | 18,06 | 18,24 | 17,65 | 17,79 | 3.745.400 | | 2004-02-23 | 00:00:00 | 17,95 | 18,04 | 17,75 | 17,87 | 3.255.100 | | 2004-02-24 | 00:00:00 | 17,85 | 17,86 | 17,38 | 17,48 | 5.542.500 | | 2004-02-25 | 00:00:00 | 17,50 | 17,64 | 17,31 | 17,43 | 5.536.300 | | 2004-02-26 | 00:00:00 | 17,50 | 17,80 | 17,45 | 17,57 | 4.017.600 | | 2004-02-27 | 00:00:00 | 17,75 | 18,40 | 17,61 | 17,87 | 7.045.700 | | 2004-03-01 | 00:00:00 | 18,00 | 18,24 | 17,97 | 18,20 | 4.334.300 | | 2004-03-02 | 00:00:00 | 18,35 | 18,40 | 18,16 | 18,33 | 3.014.400 | | 2004-03-03 | 00:00:00 | 18,41 | 18,41 | 17,65 | 17,77 | 6.748.900 | | 2004-03-04 | 00:00:00 | 18,15 | 18,57 | 17,67 | 17,92 | 14.689.000 | | 2004-03-05 | 00:00:00 | 17,59 | 17,70 | 17,10 | 17,34 | 14.538.600 | | 2004-03-08 | 00:00:00 | 17,40 | 17,71 | 17,39 | 17,53 | 4.667.200 | | 2004-03-09 | 00:00:00 | 17,45 | 17,53 | 17,25 | 17,26 | 4.408.900 | | 2004-03-10 | 00:00:00 | 17,10 | 17,50 | 17,06 | 17,48 | 6.085.600 | | 2004-03-11 | 00:00:00 | 17,15 | 17,20 | 16,36 | 16,75 | 12.478.100 | | 2004-03-12 | 00:00:00 | 16,60 | 16,72 | 16,31 | 16,52 | 6.078.400 | | 2004-03-15 | 00:00:00 | 16,48 | 16,73 | 16,17 | 16,19 | 6.693.300 | | 2004-03-16 | 00:00:00 | 16,18 | 16,35 | 15,90 | 16,32 | 6.583.400 | | 2004-03-17 | 00:00:00 | 16,32 | 16,68 | 16,26 | 16,53 | 7.834.900 | | 2004-03-18 | 00:00:00 | 16,51 | 16,68 | 16,15 | 16,19 | 4.106.400 | | 2004-03-19 | 00:00:00 | 16,50 | 16,50 | 15,91 | 16,02 | 5.855.300 | | 2004-03-22 | 00:00:00 | 15,90 | 15,93 | 15,63 | 15,78 | 5.937.500 | | 2004-03-23 | 00:00:00 | 15,86 | 16,06 | 15,57 | 15,76 | 4.934.600 | | 2004-03-24 | 00:00:00 | 15,79 | 16,04 | 15,66 | 15,84 | 5.418.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
