(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 20,60 | 20,69 | 20,41 | 20,51 | 5.326.500 | | 2005-04-21 | 00:00:00 | 20,40 | 20,65 | 20,35 | 20,53 | 3.564.100 | | 2005-04-22 | 00:00:00 | 20,79 | 20,81 | 20,64 | 20,73 | 2.568.500 | | 2005-04-25 | 00:00:00 | 20,59 | 20,87 | 20,52 | 20,80 | 4.168.000 | | 2005-04-26 | 00:00:00 | 20,70 | 20,80 | 20,51 | 20,65 | 2.735.100 | | 2005-04-27 | 00:00:00 | 20,50 | 20,69 | 20,40 | 20,51 | 5.683.900 | | 2005-04-28 | 00:00:00 | 20,66 | 20,81 | 20,52 | 20,81 | 4.831.400 | | 2005-04-29 | 00:00:00 | 20,80 | 21,18 | 20,57 | 21,10 | 5.464.400 | | 2005-05-02 | 00:00:00 | 21,16 | 21,48 | 21,12 | 21,27 | 2.947.100 | | 2005-05-03 | 00:00:00 | 21,30 | 21,42 | 21,18 | 21,35 | 4.213.000 | | 2005-05-04 | 00:00:00 | 21,42 | 21,49 | 21,11 | 21,45 | 3.822.500 | | 2005-05-05 | 00:00:00 | 21,50 | 21,62 | 21,29 | 21,56 | 2.471.500 | | 2005-05-06 | 00:00:00 | 21,50 | 21,68 | 21,32 | 21,68 | 4.223.200 | | 2005-05-09 | 00:00:00 | 21,65 | 21,68 | 21,35 | 21,58 | 4.983.400 | | 2005-05-10 | 00:00:00 | 21,62 | 21,77 | 21,47 | 21,65 | 5.102.500 | | 2005-05-11 | 00:00:00 | 21,53 | 21,80 | 21,52 | 21,66 | 7.789.500 | | 2005-05-12 | 00:00:00 | 21,78 | 21,86 | 21,61 | 21,85 | 9.438.200 | | 2005-05-13 | 00:00:00 | 21,85 | 22,18 | 21,74 | 22,16 | 10.600.000 | | 2005-05-16 | 00:00:00 | 21,29 | 21,52 | 21,12 | 21,23 | 4.223.200 | | 2005-05-17 | 00:00:00 | 21,26 | 21,28 | 21,02 | 21,25 | 4.918.200 | | 2005-05-18 | 00:00:00 | 21,25 | 21,85 | 21,25 | 21,77 | 5.809.100 | | 2005-05-19 | 00:00:00 | 21,73 | 21,91 | 21,66 | 21,85 | 4.908.300 | | 2005-05-20 | 00:00:00 | 21,80 | 21,98 | 21,70 | 21,82 | 3.974.100 | | 2005-05-23 | 00:00:00 | 21,95 | 22,01 | 21,82 | 21,83 | 3.838.200 | | 2005-05-24 | 00:00:00 | 21,86 | 21,90 | 21,56 | 21,68 | 4.361.200 | | 2005-05-25 | 00:00:00 | 21,65 | 21,80 | 21,59 | 21,61 | 4.287.200 | | 2005-05-26 | 00:00:00 | 21,61 | 21,98 | 21,60 | 21,94 | 3.943.400 | | 2005-05-27 | 00:00:00 | 21,87 | 21,99 | 21,78 | 21,99 | 3.199.100 | | 2005-05-30 | 00:00:00 | 21,85 | 22,04 | 21,73 | 22,01 | 1.793.800 | | 2005-05-31 | 00:00:00 | 21,92 | 22,00 | 21,81 | 21,85 | 4.370.400 | | 2005-06-01 | 00:00:00 | 21,96 | 22,41 | 21,96 | 22,41 | 6.538.700 | | 2005-06-02 | 00:00:00 | 22,43 | 22,80 | 22,34 | 22,80 | 5.931.500 | | 2005-06-03 | 00:00:00 | 22,80 | 22,80 | 22,80 | 22,80 | 0 | | 2005-06-06 | 00:00:00 | 22,62 | 22,63 | 22,42 | 22,50 | 2.627.600 | | 2005-06-07 | 00:00:00 | 22,67 | 22,86 | 22,46 | 22,80 | 3.909.200 | | 2005-06-08 | 00:00:00 | 22,71 | 22,84 | 22,60 | 22,80 | 3.387.000 | | 2005-06-09 | 00:00:00 | 22,79 | 22,79 | 22,31 | 22,39 | 5.545.500 | | 2005-06-10 | 00:00:00 | 22,50 | 22,58 | 22,25 | 22,41 | 4.990.300 | | 2005-06-13 | 00:00:00 | 22,42 | 22,60 | 22,31 | 22,60 | 3.698.600 | | 2005-06-14 | 00:00:00 | 22,62 | 22,64 | 22,42 | 22,59 | 3.852.500 | | 2005-06-15 | 00:00:00 | 22,60 | 22,65 | 21,91 | 21,96 | 8.228.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
