(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 | | 2003-04-23 | 00:00:00 | 14,15 | 14,36 | 13,95 | 14,28 | 5.587.200 | | 2003-04-24 | 00:00:00 | 14,50 | 14,91 | 13,78 | 13,78 | 10.739.800 | | 2003-04-25 | 00:00:00 | 13,95 | 14,14 | 13,37 | 13,37 | 5.246.800 | | 2003-04-28 | 00:00:00 | 13,61 | 14,13 | 13,40 | 14,01 | 8.359.100 | | 2003-04-29 | 00:00:00 | 14,35 | 14,90 | 14,25 | 14,48 | 15.515.200 | | 2003-04-30 | 00:00:00 | 14,62 | 14,76 | 14,50 | 14,59 | 9.365.000 | | 2003-05-01 | 00:00:00 | 14,59 | 14,59 | 14,59 | 14,59 | 0 | | 2003-05-02 | 00:00:00 | 14,07 | 14,58 | 13,70 | 14,46 | 5.586.400 | | 2003-05-05 | 00:00:00 | 14,75 | 14,97 | 14,50 | 14,55 | 5.497.600 | | 2003-05-06 | 00:00:00 | 14,67 | 14,97 | 14,40 | 14,89 | 4.691.500 | | 2003-05-07 | 00:00:00 | 14,80 | 14,96 | 14,53 | 14,75 | 11.643.800 | | 2003-05-08 | 00:00:00 | 14,70 | 14,82 | 14,05 | 14,05 | 4.047.500 | | 2003-05-09 | 00:00:00 | 14,14 | 14,23 | 13,86 | 14,21 | 3.105.500 | | 2003-05-12 | 00:00:00 | 14,43 | 14,50 | 13,81 | 14,17 | 3.523.900 | | 2003-05-13 | 00:00:00 | 14,15 | 14,45 | 13,98 | 14,30 | 8.484.300 | | 2003-05-14 | 00:00:00 | 14,20 | 14,77 | 14,13 | 14,26 | 4.313.800 | | 2003-05-15 | 00:00:00 | 14,49 | 14,83 | 14,29 | 14,71 | 4.375.600 | | 2003-05-16 | 00:00:00 | 14,83 | 15,38 | 14,68 | 14,77 | 5.734.200 | | 2003-05-19 | 00:00:00 | 14,80 | 14,80 | 13,56 | 13,70 | 7.985.200 | | 2003-05-20 | 00:00:00 | 13,60 | 14,10 | 13,46 | 13,99 | 5.340.300 | | 2003-05-21 | 00:00:00 | 14,00 | 14,02 | 13,16 | 13,46 | 8.462.800 | | 2003-05-22 | 00:00:00 | 13,60 | 13,88 | 13,51 | 13,83 | 3.943.200 | | 2003-05-23 | 00:00:00 | 14,00 | 14,00 | 13,33 | 13,68 | 2.819.200 | | 2003-05-26 | 00:00:00 | 13,60 | 13,99 | 13,60 | 13,78 | 1.411.600 | | 2003-05-27 | 00:00:00 | 13,80 | 14,03 | 13,37 | 14,03 | 3.915.200 | | 2003-05-28 | 00:00:00 | 14,20 | 14,45 | 13,95 | 14,38 | 4.096.100 | | 2003-05-29 | 00:00:00 | 14,30 | 14,59 | 14,12 | 14,44 | 1.917.900 | | 2003-05-30 | 00:00:00 | 14,26 | 14,80 | 14,12 | 14,45 | 4.479.300 | | 2003-06-02 | 00:00:00 | 14,70 | 14,90 | 14,36 | 14,90 | 3.335.900 | | 2003-06-03 | 00:00:00 | 14,75 | 14,81 | 14,50 | 14,74 | 3.406.200 | | 2003-06-04 | 00:00:00 | 14,84 | 15,13 | 14,58 | 15,00 | 5.633.000 | | 2003-06-05 | 00:00:00 | 15,05 | 15,20 | 14,62 | 14,71 | 4.161.700 | | 2003-06-06 | 00:00:00 | 14,62 | 15,34 | 14,62 | 15,34 | 4.412.500 | | 2003-06-09 | 00:00:00 | 15,15 | 15,34 | 15,02 | 15,22 | 3.987.700 | | 2003-06-10 | 00:00:00 | 15,16 | 15,49 | 15,12 | 15,43 | 2.737.200 | | 2003-06-11 | 00:00:00 | 15,48 | 15,67 | 15,36 | 15,59 | 3.667.300 | | 2003-06-12 | 00:00:00 | 15,65 | 15,82 | 15,51 | 15,61 | 3.718.600 | | 2003-06-13 | 00:00:00 | 15,59 | 15,75 | 14,82 | 15,19 | 4.955.900 | | 2003-06-16 | 00:00:00 | 15,19 | 15,78 | 14,86 | 15,78 | 5.407.900 | | 2003-06-17 | 00:00:00 | 15,88 | 16,02 | 15,51 | 15,83 | 5.323.600 | | 2003-06-18 | 00:00:00 | 15,88 | 16,16 | 15,55 | 15,67 | 4.730.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
