(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 | | 2003-10-08 | 00:00:00 | 13,82 | 14,17 | 13,70 | 13,86 | 6.020.900 | | 2003-10-09 | 00:00:00 | 14,05 | 14,05 | 13,70 | 14,02 | 4.542.800 | | 2003-10-10 | 00:00:00 | 14,07 | 14,21 | 13,85 | 14,04 | 3.079.300 | | 2003-10-13 | 00:00:00 | 14,14 | 14,29 | 14,07 | 14,26 | 3.480.900 | | 2003-10-14 | 00:00:00 | 14,30 | 14,35 | 14,06 | 14,16 | 2.931.800 | | 2003-10-15 | 00:00:00 | 14,24 | 14,44 | 14,12 | 14,32 | 3.810.100 | | 2003-10-16 | 00:00:00 | 14,20 | 14,35 | 14,05 | 14,18 | 2.615.900 | | 2003-10-17 | 00:00:00 | 14,15 | 14,30 | 14,00 | 14,09 | 2.989.700 | | 2003-10-20 | 00:00:00 | 14,07 | 14,17 | 13,88 | 14,00 | 3.876.500 | | 2003-10-21 | 00:00:00 | 14,00 | 14,35 | 14,00 | 14,30 | 5.109.100 | | 2003-10-22 | 00:00:00 | 14,24 | 14,32 | 13,66 | 13,71 | 5.423.900 | | 2003-10-23 | 00:00:00 | 13,57 | 13,69 | 13,34 | 13,53 | 6.568.300 | | 2003-10-24 | 00:00:00 | 13,64 | 13,68 | 13,47 | 13,61 | 2.305.700 | | 2003-10-27 | 00:00:00 | 13,70 | 13,86 | 13,66 | 13,79 | 2.755.800 | | 2003-10-28 | 00:00:00 | 13,85 | 13,90 | 13,63 | 13,74 | 3.655.400 | | 2003-10-29 | 00:00:00 | 13,84 | 13,92 | 13,64 | 13,83 | 3.528.800 | | 2003-10-30 | 00:00:00 | 13,95 | 14,10 | 13,65 | 13,86 | 4.462.700 | | 2003-10-31 | 00:00:00 | 14,00 | 14,00 | 13,65 | 13,80 | 3.903.700 | | 2003-11-03 | 00:00:00 | 13,80 | 14,03 | 13,77 | 14,03 | 4.804.600 | | 2003-11-04 | 00:00:00 | 14,01 | 14,16 | 13,91 | 14,05 | 4.062.200 | | 2003-11-05 | 00:00:00 | 14,00 | 14,18 | 13,92 | 14,09 | 3.989.100 | | 2003-11-06 | 00:00:00 | 14,14 | 14,15 | 13,86 | 14,13 | 3.894.100 | | 2003-11-07 | 00:00:00 | 14,18 | 14,23 | 13,91 | 14,04 | 4.620.400 | | 2003-11-10 | 00:00:00 | 14,00 | 14,19 | 13,90 | 14,03 | 2.104.200 | | 2003-11-11 | 00:00:00 | 13,99 | 13,99 | 13,83 | 13,91 | 2.616.700 | | 2003-11-12 | 00:00:00 | 13,97 | 13,97 | 13,73 | 13,85 | 2.723.000 | | 2003-11-13 | 00:00:00 | 14,00 | 14,19 | 13,82 | 13,96 | 4.674.200 | | 2003-11-14 | 00:00:00 | 13,87 | 14,16 | 13,87 | 14,08 | 3.333.000 | | 2003-11-17 | 00:00:00 | 13,89 | 13,97 | 13,64 | 13,64 | 5.008.300 | | 2003-11-18 | 00:00:00 | 13,81 | 13,85 | 13,66 | 13,69 | 2.823.700 | | 2003-11-19 | 00:00:00 | 13,60 | 13,84 | 13,52 | 13,72 | 4.011.100 | | 2003-11-20 | 00:00:00 | 13,90 | 13,90 | 13,52 | 13,77 | 5.159.400 | | 2003-11-21 | 00:00:00 | 13,69 | 13,90 | 13,67 | 13,89 | 4.106.100 | | 2003-11-24 | 00:00:00 | 13,92 | 14,13 | 13,84 | 14,13 | 4.030.300 | | 2003-11-25 | 00:00:00 | 14,15 | 14,26 | 14,05 | 14,14 | 4.652.300 | | 2003-11-26 | 00:00:00 | 14,19 | 14,76 | 14,12 | 14,41 | 8.130.100 | | 2003-11-27 | 00:00:00 | 14,56 | 14,73 | 14,52 | 14,58 | 5.455.900 | | 2003-11-28 | 00:00:00 | 14,60 | 14,62 | 14,24 | 14,45 | 12.002.300 | | 2003-12-01 | 00:00:00 | 14,65 | 14,74 | 14,41 | 14,71 | 4.388.700 | | 2003-12-02 | 00:00:00 | 14,71 | 14,75 | 14,52 | 14,64 | 4.198.000 | | 2003-12-03 | 00:00:00 | 14,60 | 14,90 | 14,59 | 14,89 | 7.587.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
