(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 15,79 | 16,04 | 15,66 | 15,84 | 5.418.600 | | 2004-03-25 | 00:00:00 | 15,97 | 16,24 | 15,94 | 16,15 | 5.235.100 | | 2004-03-26 | 00:00:00 | 16,42 | 16,54 | 16,23 | 16,38 | 6.433.900 | | 2004-03-29 | 00:00:00 | 16,35 | 16,61 | 16,24 | 16,54 | 3.185.600 | | 2004-03-30 | 00:00:00 | 16,54 | 16,65 | 16,42 | 16,52 | 4.883.100 | | 2004-03-31 | 00:00:00 | 16,63 | 16,85 | 16,55 | 16,62 | 5.400.800 | | 2004-04-01 | 00:00:00 | 16,78 | 16,93 | 16,56 | 16,81 | 4.017.100 | | 2004-04-02 | 00:00:00 | 16,87 | 17,15 | 16,60 | 17,00 | 5.139.200 | | 2004-04-05 | 00:00:00 | 17,15 | 17,44 | 17,01 | 17,25 | 4.919.500 | | 2004-04-06 | 00:00:00 | 17,29 | 17,42 | 17,10 | 17,21 | 4.731.100 | | 2004-04-07 | 00:00:00 | 17,24 | 17,28 | 16,86 | 16,96 | 4.549.400 | | 2004-04-08 | 00:00:00 | 17,10 | 17,20 | 16,86 | 17,00 | 2.976.200 | | 2004-04-09 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | 2004-04-12 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | | 2004-04-13 | 00:00:00 | 17,34 | 17,45 | 17,12 | 17,35 | 4.770.900 | | 2004-04-14 | 00:00:00 | 17,13 | 17,34 | 16,82 | 17,22 | 4.118.200 | | 2004-04-15 | 00:00:00 | 17,13 | 17,29 | 17,05 | 17,19 | 3.613.500 | | 2004-04-16 | 00:00:00 | 17,30 | 17,58 | 17,16 | 17,55 | 6.929.000 | | 2004-04-19 | 00:00:00 | 17,43 | 17,50 | 17,17 | 17,31 | 4.004.000 | | 2004-04-20 | 00:00:00 | 17,26 | 17,65 | 17,25 | 17,55 | 3.229.300 | | 2004-04-21 | 00:00:00 | 17,36 | 17,49 | 17,18 | 17,31 | 3.898.500 | | 2004-04-22 | 00:00:00 | 17,48 | 17,49 | 17,10 | 17,42 | 7.068.900 | | 2004-04-23 | 00:00:00 | 17,50 | 17,67 | 17,20 | 17,20 | 3.998.700 | | 2004-04-26 | 00:00:00 | 17,30 | 17,47 | 17,18 | 17,23 | 7.645.000 | | 2004-04-27 | 00:00:00 | 17,29 | 17,44 | 17,23 | 17,27 | 8.423.200 | | 2004-04-28 | 00:00:00 | 17,35 | 17,38 | 16,91 | 17,01 | 6.535.800 | | 2004-04-29 | 00:00:00 | 17,05 | 17,14 | 16,62 | 16,80 | 7.273.700 | | 2004-04-30 | 00:00:00 | 16,75 | 16,87 | 16,50 | 16,72 | 7.882.800 | | 2004-05-03 | 00:00:00 | 16,08 | 16,34 | 15,83 | 16,25 | 3.623.100 | | 2004-05-04 | 00:00:00 | 16,15 | 16,36 | 15,92 | 16,15 | 5.306.900 | | 2004-05-05 | 00:00:00 | 16,10 | 16,30 | 15,97 | 16,20 | 3.536.400 | | 2004-05-06 | 00:00:00 | 15,97 | 16,23 | 15,75 | 15,82 | 4.120.400 | | 2004-05-07 | 00:00:00 | 15,82 | 15,95 | 15,62 | 15,84 | 7.608.400 | | 2004-05-10 | 00:00:00 | 15,55 | 15,75 | 15,23 | 15,39 | 5.294.400 | | 2004-05-11 | 00:00:00 | 15,48 | 15,74 | 15,48 | 15,70 | 3.744.900 | | 2004-05-12 | 00:00:00 | 15,64 | 16,22 | 15,51 | 15,54 | 6.772.400 | | 2004-05-13 | 00:00:00 | 15,72 | 15,92 | 15,59 | 15,83 | 5.630.300 | | 2004-05-14 | 00:00:00 | 15,87 | 16,16 | 15,68 | 15,92 | 7.584.100 | | 2004-05-17 | 00:00:00 | 15,72 | 15,83 | 15,37 | 15,75 | 4.091.900 | | 2004-05-18 | 00:00:00 | 15,89 | 15,89 | 15,55 | 15,65 | 3.254.900 | | 2004-05-19 | 00:00:00 | 15,92 | 16,18 | 15,74 | 16,04 | 4.194.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
