(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 16,72 | 16,77 | 16,54 | 16,73 | 2.784.800 | | 2004-07-15 | 00:00:00 | 16,65 | 16,72 | 16,55 | 16,60 | 2.894.200 | | 2004-07-16 | 00:00:00 | 16,56 | 16,81 | 16,56 | 16,67 | 2.848.300 | | 2004-07-19 | 00:00:00 | 16,60 | 16,67 | 16,43 | 16,56 | 2.690.400 | | 2004-07-20 | 00:00:00 | 16,46 | 16,70 | 16,46 | 16,61 | 3.602.700 | | 2004-07-21 | 00:00:00 | 16,75 | 16,86 | 16,67 | 16,75 | 2.986.200 | | 2004-07-22 | 00:00:00 | 16,54 | 16,63 | 16,43 | 16,45 | 3.987.000 | | 2004-07-23 | 00:00:00 | 16,52 | 16,56 | 16,23 | 16,35 | 2.969.500 | | 2004-07-26 | 00:00:00 | 16,37 | 16,37 | 16,05 | 16,10 | 3.609.400 | | 2004-07-27 | 00:00:00 | 16,06 | 16,26 | 16,06 | 16,21 | 2.876.300 | | 2004-07-28 | 00:00:00 | 16,39 | 16,39 | 16,13 | 16,23 | 3.909.300 | | 2004-07-29 | 00:00:00 | 16,16 | 16,48 | 16,16 | 16,36 | 4.151.700 | | 2004-07-30 | 00:00:00 | 16,29 | 16,58 | 16,24 | 16,42 | 4.330.100 | | 2004-08-02 | 00:00:00 | 16,24 | 16,30 | 16,07 | 16,26 | 4.263.100 | | 2004-08-03 | 00:00:00 | 16,30 | 16,38 | 16,12 | 16,25 | 4.004.500 | | 2004-08-04 | 00:00:00 | 16,14 | 16,45 | 16,12 | 16,26 | 5.300.100 | | 2004-08-05 | 00:00:00 | 16,35 | 16,51 | 16,29 | 16,33 | 2.998.000 | | 2004-08-06 | 00:00:00 | 16,15 | 16,22 | 15,50 | 15,84 | 6.878.200 | | 2004-08-09 | 00:00:00 | 15,84 | 15,88 | 15,51 | 15,70 | 4.195.700 | | 2004-08-10 | 00:00:00 | 15,65 | 15,79 | 15,50 | 15,66 | 4.350.100 | | 2004-08-11 | 00:00:00 | 15,70 | 15,75 | 15,38 | 15,64 | 4.690.600 | | 2004-08-12 | 00:00:00 | 15,75 | 15,77 | 15,50 | 15,54 | 4.511.600 | | 2004-08-13 | 00:00:00 | 15,38 | 15,59 | 15,13 | 15,30 | 4.744.700 | | 2004-08-16 | 00:00:00 | 15,27 | 15,44 | 15,16 | 15,39 | 2.209.000 | | 2004-08-17 | 00:00:00 | 15,36 | 15,69 | 15,36 | 15,54 | 4.804.200 | | 2004-08-18 | 00:00:00 | 15,55 | 15,65 | 15,43 | 15,58 | 2.610.300 | | 2004-08-19 | 00:00:00 | 15,74 | 15,81 | 15,60 | 15,68 | 2.895.500 | | 2004-08-20 | 00:00:00 | 15,71 | 15,72 | 15,44 | 15,65 | 2.381.100 | | 2004-08-23 | 00:00:00 | 15,80 | 15,87 | 15,65 | 15,79 | 2.283.700 | | 2004-08-24 | 00:00:00 | 15,82 | 15,92 | 15,72 | 15,80 | 2.464.100 | | 2004-08-25 | 00:00:00 | 15,93 | 16,00 | 15,82 | 15,89 | 2.458.700 | | 2004-08-26 | 00:00:00 | 16,01 | 16,10 | 15,92 | 16,01 | 3.223.600 | | 2004-08-27 | 00:00:00 | 16,09 | 16,23 | 16,00 | 16,18 | 3.204.900 | | 2004-08-30 | 00:00:00 | 16,23 | 16,29 | 16,10 | 16,17 | 2.181.000 | | 2004-08-31 | 00:00:00 | 16,17 | 16,20 | 15,80 | 15,93 | 6.065.000 | | 2004-09-01 | 00:00:00 | 16,05 | 16,11 | 15,90 | 15,98 | 3.763.000 | | 2004-09-02 | 00:00:00 | 16,28 | 16,78 | 16,16 | 16,59 | 12.539.400 | | 2004-09-03 | 00:00:00 | 16,70 | 17,23 | 16,66 | 17,20 | 12.211.900 | | 2004-09-06 | 00:00:00 | 17,25 | 17,28 | 17,01 | 17,11 | 3.907.000 | | 2004-09-07 | 00:00:00 | 17,17 | 17,32 | 17,06 | 17,24 | 4.295.300 | | 2004-09-08 | 00:00:00 | 17,23 | 17,29 | 17,08 | 17,20 | 3.312.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
