|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 33,64 | 3.012.500 | 33,85 | 33,41 | 33,72 | 00:00:00 | | 2006-09-07 | 33,44 | 3.375.500 | 34,04 | 33,21 | 33,60 | 00:00:00 | | 2006-09-08 | 33,52 | 2.422.300 | 33,60 | 33,26 | 33,50 | 00:00:00 | | 2006-09-11 | 33,20 | 3.168.300 | 33,40 | 32,97 | 33,22 | 00:00:00 | | 2006-09-12 | 34,03 | 6.075.400 | 34,09 | 33,21 | 33,21 | 00:00:00 | | 2006-09-13 | 34,28 | 5.099.600 | 34,34 | 33,86 | 34,07 | 00:00:00 | | 2006-09-14 | 34,33 | 5.222.500 | 34,56 | 34,23 | 34,30 | 00:00:00 | | 2006-09-15 | 34,60 | 11.218.300 | 34,90 | 34,40 | 34,45 | 00:00:00 | | 2006-09-18 | 34,68 | 3.740.800 | 34,99 | 34,45 | 34,67 | 00:00:00 | | 2006-09-19 | 34,58 | 4.838.000 | 34,71 | 34,22 | 34,56 | 00:00:00 | | 2006-09-20 | 35,04 | 6.299.200 | 35,10 | 34,50 | 34,54 | 00:00:00 | | 2006-09-21 | 34,50 | 6.212.800 | 35,05 | 34,26 | 35,03 | 00:00:00 | | 2006-09-22 | 34,05 | 3.656.800 | 34,55 | 33,95 | 34,44 | 00:00:00 | | 2006-09-25 | 34,27 | 3.397.200 | 34,76 | 34,18 | 34,18 | 00:00:00 | | 2006-09-26 | 34,87 | 4.836.200 | 34,99 | 34,40 | 34,45 | 00:00:00 | | 2006-09-27 | 34,89 | 6.865.400 | 35,54 | 34,72 | 35,05 | 00:00:00 | | 2006-09-28 | 34,77 | 5.066.900 | 34,94 | 34,25 | 34,76 | 00:00:00 | | 2006-09-29 | 34,68 | 3.167.500 | 35,09 | 34,64 | 34,92 | 00:00:00 | | 2006-10-02 | 34,83 | 4.282.300 | 35,00 | 34,37 | 34,98 | 00:00:00 | | 2006-10-03 | 34,76 | 3.552.700 | 34,80 | 34,50 | 34,79 | 00:00:00 | | 2006-10-04 | 34,68 | 4.141.200 | 34,90 | 34,35 | 34,85 | 00:00:00 | | 2006-10-05 | 34,08 | 6.224.200 | 34,79 | 33,96 | 34,76 | 00:00:00 | | 2006-10-06 | 34,19 | 4.570.200 | 34,20 | 33,36 | 34,20 | 00:00:00 | | 2006-10-09 | 34,47 | 5.494.600 | 34,60 | 33,88 | 33,88 | 00:00:00 | | 2006-10-10 | 34,55 | 3.511.400 | 34,75 | 34,25 | 34,54 | 00:00:00 | | 2006-10-11 | 34,61 | 2.870.200 | 34,74 | 34,38 | 34,45 | 00:00:00 | | 2006-10-12 | 35,24 | 10.901.500 | 35,84 | 35,06 | 35,31 | 00:00:00 | | 2006-10-13 | 34,77 | 5.788.900 | 35,49 | 34,60 | 35,48 | 00:00:00 | | 2006-10-16 | 34,83 | 4.508.900 | 35,05 | 34,75 | 34,82 | 00:00:00 | | 2006-10-17 | 34,69 | 3.650.000 | 34,78 | 34,38 | 34,60 | 00:00:00 | | 2006-10-18 | 34,95 | 3.847.700 | 35,18 | 34,67 | 34,72 | 00:00:00 | | 2006-10-19 | 35,03 | 3.850.900 | 35,15 | 34,55 | 35,15 | 00:00:00 | | 2006-10-20 | 35,35 | 5.654.300 | 35,35 | 34,92 | 35,02 | 00:00:00 | | 2006-10-23 | 35,50 | 4.039.100 | 35,83 | 35,21 | 35,40 | 00:00:00 | | 2006-10-24 | 35,00 | 6.256.600 | 35,55 | 34,95 | 35,42 | 00:00:00 | | 2006-10-25 | 34,98 | 5.378.400 | 35,35 | 34,76 | 34,77 | 00:00:00 | | 2006-10-26 | 35,23 | 4.140.800 | 35,46 | 35,02 | 35,09 | 00:00:00 | | 2006-10-27 | 35,16 | 3.104.400 | 35,46 | 34,84 | 35,29 | 00:00:00 | | 2006-10-30 | 35,28 | 4.446.300 | 35,44 | 34,80 | 35,40 | 00:00:00 | | 2006-10-31 | 35,06 | 5.178.300 | 35,39 | 34,87 | 35,39 | 00:00:00 | | 2006-11-01 | 35,21 | 2.174.300 | 35,28 | 34,78 | 35,00 | 00:00:00 | | 2006-11-02 | 34,95 | 3.982.700 | 35,15 | 34,78 | 35,07 | 00:00:00 | | 2006-11-03 | 35,29 | 3.739.600 | 35,50 | 34,90 | 35,15 | 00:00:00 | | 2006-11-06 | 35,70 | 4.277.500 | 35,80 | 35,17 | 35,54 | 00:00:00 | | 2006-11-07 | 36,06 | 4.544.400 | 36,09 | 35,70 | 35,70 | 00:00:00 | | 2006-11-08 | 36,20 | 4.156.300 | 36,27 | 35,93 | 36,00 | 00:00:00 | | 2006-11-09 | 36,41 | 7.595.100 | 36,48 | 36,25 | 36,30 | 00:00:00 | | 2006-11-10 | 36,62 | 3.312.300 | 36,75 | 36,40 | 36,40 | 00:00:00 | | 2006-11-13 | 36,37 | 5.997.300 | 36,66 | 36,35 | 36,45 | 00:00:00 | | 2006-11-14 | 36,40 | 4.865.500 | 36,50 | 36,12 | 36,45 | 00:00:00 | | 2006-11-15 | 36,56 | 3.241.900 | 36,74 | 36,26 | 36,45 | 00:00:00 | | 2006-11-16 | 36,95 | 4.667.100 | 36,98 | 36,30 | 36,38 | 00:00:00 | | 2006-11-17 | 36,37 | 5.108.100 | 37,00 | 36,16 | 36,98 | 00:00:00 | | 2006-11-20 | 36,76 | 4.789.500 | 36,85 | 36,00 | 36,00 | 00:00:00 | | 2006-11-21 | 36,48 | 8.219.300 | 37,20 | 36,12 | 36,55 | 00:00:00 | | 2006-11-22 | 36,09 | 7.872.600 | 36,25 | 35,34 | 36,00 | 00:00:00 | | 2006-11-23 | 35,69 | 3.841.800 | 36,33 | 35,57 | 36,05 | 00:00:00 | | 2006-11-24 | 35,98 | 6.037.900 | 36,43 | 35,30 | 35,50 | 00:00:00 | | 2006-11-27 | 35,86 | 5.459.000 | 36,58 | 35,69 | 35,69 | 00:00:00 | | 2006-11-28 | 35,82 | 5.068.200 | 36,21 | 35,70 | 35,88 | 00:00:00 | | 2006-11-29 | 36,31 | 6.233.600 | 36,47 | 35,76 | 36,00 | 00:00:00 | | 2006-11-30 | 36,25 | 5.383.600 | 36,69 | 36,17 | 36,30 | 00:00:00 | | 2006-12-01 | 35,90 | 9.983.900 | 36,74 | 35,89 | 36,30 | 00:00:00 | | 2006-12-04 | 36,16 | 5.811.600 | 36,16 | 35,47 | 35,87 | 00:00:00 | | 2006-12-05 | 36,60 | 5.640.100 | 36,80 | 36,15 | 36,40 | 00:00:00 | | 2006-12-06 | 36,47 | 4.216.200 | 36,80 | 36,25 | 36,61 | 00:00:00 | | 2006-12-07 | 37,05 | 5.807.000 | 37,50 | 36,24 | 36,25 | 00:00:00 | | 2006-12-08 | 38,00 | 8.117.800 | 38,17 | 37,07 | 37,29 | 00:00:00 | | 2006-12-11 | 37,94 | 5.198.400 | 38,48 | 37,61 | 37,91 | 00:00:00 | | 2006-12-12 | 37,65 | 3.820.200 | 37,99 | 37,51 | 37,85 | 00:00:00 | | 2006-12-13 | 37,86 | 4.618.200 | 38,00 | 37,50 | 37,64 | 00:00:00 | | 2006-12-14 | 38,30 | 8.452.600 | 38,57 | 37,89 | 38,00 | 00:00:00 | | 2006-12-15 | 38,44 | 6.539.900 | 38,50 | 38,00 | 38,40 | 00:00:00 | | 2006-12-18 | 38,20 | 4.047.900 | 38,32 | 37,66 | 38,32 | 00:00:00 | | 2006-12-19 | 37,70 | 4.458.000 | 38,25 | 37,65 | 37,89 | 00:00:00 | | 2006-12-20 | 37,79 | 5.092.100 | 38,06 | 37,68 | 37,99 | 00:00:00 | | 2006-12-21 | 38,57 | 8.254.500 | 38,80 | 38,20 | 38,49 | 00:00:00 | | 2006-12-22 | 38,27 | 3.945.200 | 38,80 | 38,12 | 38,12 | 00:00:00 | | 2006-12-25 | 38,27 | 0 | 38,27 | 38,27 | 38,27 | 00:00:00 | | 2006-12-26 | 38,27 | 0 | 38,27 | 38,27 | 38,27 | 00:00:00 | | 2006-12-27 | 38,60 | 2.741.500 | 38,64 | 38,15 | 38,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
