(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 | | 2005-08-10 | 00:00:00 | 23,75 | 25,12 | 23,73 | 24,90 | 27.471.900 | | 2005-08-11 | 00:00:00 | 24,63 | 24,85 | 24,30 | 24,62 | 12.660.300 | | 2005-08-12 | 00:00:00 | 24,61 | 24,83 | 24,40 | 24,59 | 6.636.100 | | 2005-08-15 | 00:00:00 | 24,38 | 24,67 | 24,26 | 24,34 | 2.835.400 | | 2005-08-16 | 00:00:00 | 24,40 | 24,70 | 24,31 | 24,60 | 6.176.600 | | 2005-08-17 | 00:00:00 | 24,50 | 24,65 | 24,35 | 24,47 | 5.840.800 | | 2005-08-18 | 00:00:00 | 24,42 | 24,46 | 24,05 | 24,10 | 4.939.900 | | 2005-08-19 | 00:00:00 | 24,04 | 24,36 | 24,04 | 24,33 | 4.670.500 | | 2005-08-22 | 00:00:00 | 24,33 | 24,49 | 24,07 | 24,20 | 4.248.000 | | 2005-08-23 | 00:00:00 | 24,12 | 24,19 | 23,82 | 23,82 | 4.993.800 | | 2005-08-24 | 00:00:00 | 23,77 | 24,07 | 23,60 | 24,01 | 5.611.700 | | 2005-08-25 | 00:00:00 | 23,82 | 23,92 | 23,66 | 23,77 | 4.509.900 | | 2005-08-26 | 00:00:00 | 23,61 | 23,88 | 23,24 | 23,25 | 6.403.900 | | 2005-08-29 | 00:00:00 | 23,10 | 23,52 | 23,01 | 23,49 | 3.409.800 | | 2005-08-30 | 00:00:00 | 23,50 | 23,61 | 23,31 | 23,31 | 3.406.600 | | 2005-08-31 | 00:00:00 | 23,30 | 23,64 | 23,20 | 23,64 | 4.732.300 | | 2005-09-01 | 00:00:00 | 23,75 | 23,94 | 23,56 | 23,90 | 5.293.900 | | 2005-09-02 | 00:00:00 | 23,87 | 24,09 | 23,83 | 24,08 | 3.178.800 | | 2005-09-05 | 00:00:00 | 24,04 | 24,39 | 24,01 | 24,38 | 3.579.200 | | 2005-09-06 | 00:00:00 | 24,48 | 24,64 | 24,24 | 24,53 | 4.806.300 | | 2005-09-07 | 00:00:00 | 24,60 | 24,66 | 23,92 | 24,30 | 6.119.400 | | 2005-09-08 | 00:00:00 | 24,27 | 24,31 | 24,07 | 24,25 | 4.321.400 | | 2005-09-09 | 00:00:00 | 24,25 | 24,51 | 24,24 | 24,48 | 3.328.600 | | 2005-09-12 | 00:00:00 | 24,52 | 24,72 | 24,45 | 24,69 | 6.237.600 | | 2005-09-13 | 00:00:00 | 24,69 | 24,73 | 24,31 | 24,31 | 12.336.600 | | 2005-09-14 | 00:00:00 | 23,72 | 24,17 | 23,72 | 24,06 | 12.942.800 | | 2005-09-15 | 00:00:00 | 24,00 | 24,15 | 23,72 | 23,80 | 8.714.200 | | 2005-09-16 | 00:00:00 | 23,80 | 23,86 | 23,60 | 23,80 | 14.195.400 | | 2005-09-19 | 00:00:00 | 23,80 | 23,81 | 23,65 | 23,66 | 7.225.400 | | 2005-09-20 | 00:00:00 | 23,68 | 23,71 | 23,61 | 23,63 | 5.937.900 | | 2005-09-21 | 00:00:00 | 23,57 | 23,62 | 23,07 | 23,13 | 17.500.100 | | 2005-09-22 | 00:00:00 | 23,11 | 23,63 | 22,85 | 23,48 | 18.203.400 | | 2005-09-23 | 00:00:00 | 23,42 | 23,85 | 23,29 | 23,43 | 11.701.400 | | 2005-09-26 | 00:00:00 | 23,51 | 23,77 | 23,51 | 23,74 | 9.198.600 | | 2005-09-27 | 00:00:00 | 23,58 | 23,98 | 23,58 | 23,89 | 11.675.300 | | 2005-09-28 | 00:00:00 | 23,96 | 24,42 | 23,96 | 24,42 | 11.416.600 | | 2005-09-29 | 00:00:00 | 24,44 | 24,44 | 23,90 | 23,94 | 5.549.700 | | 2005-09-30 | 00:00:00 | 24,18 | 24,18 | 24,01 | 24,05 | 4.293.500 | | 2005-10-03 | 00:00:00 | 24,14 | 24,14 | 23,91 | 23,96 | 4.883.200 | | 2005-10-04 | 00:00:00 | 24,10 | 24,32 | 23,90 | 24,27 | 5.087.100 | | 2005-10-05 | 00:00:00 | 24,14 | 24,41 | 24,08 | 24,15 | 3.940.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
