|
 SUEZ (ROMPUS) - [Ticker: SZE.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SZE.PA desde 2000-01-01 hasta 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 28,61 | 5.487.600 | 28,80 | 28,31 | 28,80 | 00:00:00 | | 2006-01-26 | 29,70 | 8.313.100 | 29,70 | 28,92 | 28,98 | 00:00:00 | | 2006-01-27 | 30,21 | 11.114.100 | 30,21 | 29,57 | 29,72 | 00:00:00 | | 2006-01-30 | 30,10 | 3.919.700 | 30,29 | 29,71 | 29,95 | 00:00:00 | | 2006-01-31 | 30,44 | 5.357.900 | 30,51 | 29,94 | 30,05 | 00:00:00 | | 2006-02-01 | 30,51 | 5.314.300 | 30,59 | 30,06 | 30,25 | 00:00:00 | | 2006-02-02 | 30,50 | 5.226.600 | 30,80 | 30,46 | 30,55 | 00:00:00 | | 2006-02-03 | 30,30 | 6.270.800 | 30,81 | 29,93 | 30,49 | 00:00:00 | | 2006-02-06 | 30,00 | 4.441.900 | 30,55 | 29,92 | 30,49 | 00:00:00 | | 2006-02-07 | 30,45 | 7.213.500 | 30,48 | 29,97 | 30,28 | 00:00:00 | | 2006-02-08 | 30,31 | 7.084.100 | 30,45 | 29,88 | 30,20 | 00:00:00 | | 2006-02-09 | 30,30 | 5.048.300 | 30,70 | 30,07 | 30,50 | 00:00:00 | | 2006-02-10 | 30,19 | 3.245.500 | 30,46 | 30,07 | 30,31 | 00:00:00 | | 2006-02-13 | 30,00 | 4.551.000 | 30,38 | 29,88 | 30,12 | 00:00:00 | | 2006-02-14 | 29,92 | 5.032.400 | 30,11 | 29,63 | 30,03 | 00:00:00 | | 2006-02-15 | 29,72 | 5.764.700 | 29,85 | 29,50 | 29,78 | 00:00:00 | | 2006-02-16 | 29,60 | 5.552.000 | 29,72 | 29,47 | 29,60 | 00:00:00 | | 2006-02-17 | 29,84 | 4.200.100 | 29,99 | 29,48 | 29,48 | 00:00:00 | | 2006-02-20 | 29,68 | 2.630.100 | 29,88 | 29,61 | 29,78 | 00:00:00 | | 2006-02-21 | 30,20 | 12.512.400 | 31,05 | 30,08 | 30,33 | 00:00:00 | | 2006-02-22 | 31,89 | 17.022.900 | 32,30 | 30,42 | 30,52 | 00:00:00 | | 2006-02-23 | 32,00 | 20.439.300 | 34,10 | 31,75 | 33,01 | 00:00:00 | | 2006-02-24 | 33,89 | 13.667.400 | 34,02 | 32,30 | 32,60 | 00:00:00 | | 2006-02-27 | 31,93 | 28.599.600 | 33,49 | 31,50 | 33,00 | 00:00:00 | | 2006-02-28 | 30,89 | 17.811.900 | 31,66 | 30,75 | 31,65 | 00:00:00 | | 2006-03-01 | 32,00 | 13.333.200 | 32,18 | 30,90 | 30,90 | 00:00:00 | | 2006-03-02 | 31,44 | 6.348.600 | 32,00 | 31,30 | 32,00 | 00:00:00 | | 2006-03-03 | 31,20 | 7.101.100 | 31,65 | 31,01 | 31,40 | 00:00:00 | | 2006-03-06 | 32,64 | 13.403.400 | 32,72 | 31,75 | 32,00 | 00:00:00 | | 2006-03-07 | 33,00 | 10.523.600 | 33,57 | 32,42 | 32,49 | 00:00:00 | | 2006-03-08 | 34,07 | 17.532.500 | 34,45 | 33,51 | 34,03 | 00:00:00 | | 2006-03-09 | 33,84 | 11.068.700 | 34,19 | 33,17 | 34,07 | 00:00:00 | | 2006-03-10 | 34,17 | 9.139.500 | 34,17 | 33,20 | 34,00 | 00:00:00 | | 2006-03-13 | 34,00 | 6.245.000 | 34,20 | 33,55 | 34,17 | 00:00:00 | | 2006-03-14 | 35,84 | 13.579.300 | 35,89 | 33,85 | 34,04 | 00:00:00 | | 2006-03-15 | 34,81 | 14.614.100 | 36,15 | 34,75 | 35,45 | 00:00:00 | | 2006-03-16 | 34,78 | 8.742.200 | 34,89 | 34,32 | 34,55 | 00:00:00 | | 2006-03-17 | 34,36 | 13.579.200 | 34,65 | 33,59 | 34,45 | 00:00:00 | | 2006-03-20 | 34,20 | 6.137.100 | 34,42 | 33,89 | 34,40 | 00:00:00 | | 2006-03-21 | 34,96 | 11.989.400 | 34,99 | 33,56 | 33,60 | 00:00:00 | | 2006-03-22 | 34,60 | 11.767.500 | 34,80 | 33,53 | 34,22 | 00:00:00 | | 2006-03-23 | 34,37 | 12.637.200 | 34,80 | 33,77 | 34,80 | 00:00:00 | | 2006-03-24 | 33,80 | 8.336.400 | 34,64 | 33,80 | 34,55 | 00:00:00 | | 2006-03-27 | 33,20 | 7.622.300 | 33,71 | 33,16 | 33,50 | 00:00:00 | | 2006-03-28 | 32,98 | 5.793.500 | 33,38 | 32,90 | 33,20 | 00:00:00 | | 2006-03-29 | 32,68 | 5.186.400 | 32,95 | 32,51 | 32,60 | 00:00:00 | | 2006-03-30 | 33,06 | 6.298.500 | 33,12 | 32,45 | 32,90 | 00:00:00 | | 2006-03-31 | 32,52 | 6.225.300 | 32,99 | 32,45 | 32,98 | 00:00:00 | | 2006-04-03 | 32,49 | 5.138.000 | 32,76 | 32,22 | 32,60 | 00:00:00 | | 2006-04-04 | 32,32 | 6.031.500 | 32,78 | 32,24 | 32,49 | 00:00:00 | | 2006-04-05 | 32,76 | 7.970.900 | 32,81 | 32,14 | 32,52 | 00:00:00 | | 2006-04-06 | 32,68 | 4.714.200 | 33,16 | 32,26 | 33,02 | 00:00:00 | | 2006-04-07 | 32,24 | 5.991.400 | 33,07 | 32,10 | 32,66 | 00:00:00 | | 2006-04-10 | 32,42 | 4.431.200 | 32,62 | 31,90 | 32,15 | 00:00:00 | | 2006-04-11 | 31,70 | 6.238.300 | 32,48 | 31,66 | 32,31 | 00:00:00 | | 2006-04-12 | 31,02 | 8.072.600 | 31,89 | 30,97 | 31,70 | 00:00:00 | | 2006-04-13 | 30,97 | 4.617.600 | 31,26 | 30,82 | 31,12 | 00:00:00 | | 2006-04-14 | 30,97 | 0 | 30,97 | 30,97 | 30,97 | 00:00:00 | | 2006-04-17 | 30,97 | 0 | 30,97 | 30,97 | 30,97 | 00:00:00 | | 2006-04-18 | 30,72 | 5.067.200 | 31,10 | 30,71 | 30,90 | 00:00:00 | | 2006-04-19 | 31,27 | 7.734.300 | 31,67 | 30,85 | 31,35 | 00:00:00 | | 2006-04-20 | 31,43 | 6.003.300 | 31,60 | 31,03 | 31,03 | 00:00:00 | | 2006-04-21 | 31,76 | 7.711.900 | 31,83 | 31,46 | 31,55 | 00:00:00 | | 2006-04-24 | 31,40 | 5.037.400 | 31,76 | 31,30 | 31,76 | 00:00:00 | | 2006-04-25 | 31,50 | 4.917.700 | 31,70 | 31,39 | 31,41 | 00:00:00 | | 2006-04-26 | 31,52 | 7.135.800 | 31,88 | 31,38 | 31,70 | 00:00:00 | | 2006-04-27 | 30,99 | 10.207.600 | 31,59 | 30,59 | 31,53 | 00:00:00 | | 2006-04-28 | 31,19 | 5.707.100 | 31,60 | 31,02 | 31,15 | 00:00:00 | | 2006-05-01 | 31,19 | 0 | 31,19 | 31,19 | 31,19 | 00:00:00 | | 2006-05-02 | 32,29 | 12.998.400 | 32,45 | 31,21 | 31,21 | 00:00:00 | | 2006-05-03 | 31,92 | 5.377.300 | 32,70 | 31,89 | 32,47 | 00:00:00 | | 2006-05-04 | 32,75 | 6.910.700 | 33,03 | 32,21 | 32,25 | 00:00:00 | | 2006-05-05 | 32,93 | 4.937.300 | 32,99 | 32,55 | 32,75 | 00:00:00 | | 2006-05-08 | 31,66 | 4.502.000 | 32,14 | 31,66 | 32,00 | 00:00:00 | | 2006-05-09 | 31,93 | 4.387.300 | 32,03 | 31,46 | 31,69 | 00:00:00 | | 2006-05-10 | 31,48 | 6.121.600 | 31,76 | 31,47 | 31,74 | 00:00:00 | | 2006-05-11 | 31,16 | 11.837.400 | 31,84 | 31,11 | 31,48 | 00:00:00 | | 2006-05-12 | 30,96 | 22.457.400 | 31,26 | 30,53 | 31,10 | 00:00:00 | | 2006-05-15 | 30,45 | 14.151.000 | 30,85 | 30,12 | 30,54 | 00:00:00 | | 2006-05-16 | 30,28 | 8.707.800 | 30,54 | 30,01 | 30,37 | 00:00:00 | | 2006-05-17 | 29,15 | 8.296.300 | 30,30 | 29,15 | 30,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
