|
 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 | | 2007-04-18 | 40,69 | 5.165.100 | 41,07 | 40,35 | 40,80 | 00:00:00 | | 2007-04-19 | 40,73 | 5.889.800 | 40,91 | 39,91 | 40,14 | 00:00:00 | | 2007-04-20 | 41,09 | 7.197.200 | 41,39 | 40,56 | 40,68 | 00:00:00 | | 2007-04-23 | 40,82 | 4.882.200 | 41,38 | 40,76 | 41,20 | 00:00:00 | | 2007-04-24 | 41,01 | 5.552.400 | 41,09 | 40,60 | 40,80 | 00:00:00 | | 2007-04-25 | 41,57 | 7.498.800 | 42,00 | 41,01 | 41,01 | 00:00:00 | | 2007-04-26 | 41,72 | 4.681.900 | 41,95 | 41,50 | 41,84 | 00:00:00 | | 2007-04-27 | 41,36 | 5.183.500 | 41,72 | 40,62 | 41,51 | 00:00:00 | | 2007-04-30 | 41,98 | 5.134.800 | 42,19 | 41,60 | 41,66 | 00:00:00 | | 2007-05-01 | 41,98 | 0 | 41,98 | 41,98 | 41,98 | 00:00:00 | | 2007-05-02 | 42,82 | 6.593.100 | 43,25 | 41,94 | 42,00 | 00:00:00 | | 2007-05-03 | 43,40 | 5.872.100 | 43,49 | 42,68 | 43,00 | 00:00:00 | | 2007-05-04 | 43,54 | 5.489.200 | 43,84 | 43,00 | 43,40 | 00:00:00 | | 2007-05-07 | 43,08 | 5.193.600 | 43,19 | 42,40 | 42,75 | 00:00:00 | | 2007-05-08 | 42,70 | 5.911.200 | 43,75 | 42,50 | 42,81 | 00:00:00 | | 2007-05-09 | 42,60 | 4.944.800 | 42,80 | 42,16 | 42,70 | 00:00:00 | | 2007-05-10 | 41,81 | 4.672.000 | 42,63 | 41,60 | 42,51 | 00:00:00 | | 2007-05-11 | 42,22 | 7.587.600 | 42,28 | 41,20 | 41,45 | 00:00:00 | | 2007-05-14 | 42,42 | 3.698.200 | 42,47 | 42,04 | 42,42 | 00:00:00 | | 2007-05-15 | 42,35 | 10.429.800 | 42,50 | 41,99 | 42,42 | 00:00:00 | | 2007-05-16 | 42,41 | 3.910.200 | 42,60 | 42,11 | 42,35 | 00:00:00 | | 2007-05-17 | 42,54 | 1.603.000 | 42,60 | 42,31 | 42,60 | 00:00:00 | | 2007-05-18 | 42,99 | 4.979.200 | 42,99 | 42,35 | 42,35 | 00:00:00 | | 2007-05-21 | 42,59 | 3.728.900 | 42,97 | 42,42 | 42,88 | 00:00:00 | | 2007-05-22 | 42,29 | 3.950.300 | 42,65 | 42,18 | 42,59 | 00:00:00 | | 2007-05-23 | 42,91 | 4.192.900 | 42,91 | 42,29 | 42,29 | 00:00:00 | | 2007-05-24 | 42,32 | 4.062.900 | 42,91 | 42,20 | 42,70 | 00:00:00 | | 2007-05-25 | 42,39 | 5.291.100 | 42,61 | 41,85 | 41,94 | 00:00:00 | | 2007-05-28 | 42,39 | 571.700 | 42,54 | 42,10 | 42,11 | 00:00:00 | | 2007-05-29 | 41,94 | 4.099.300 | 42,50 | 41,75 | 42,39 | 00:00:00 | | 2007-05-30 | 42,12 | 4.085.200 | 42,26 | 41,32 | 41,50 | 00:00:00 | | 2007-05-31 | 42,75 | 7.195.200 | 42,98 | 42,24 | 42,43 | 00:00:00 | | 2007-06-01 | 42,46 | 6.405.200 | 42,95 | 41,90 | 42,61 | 00:00:00 | | 2007-06-04 | 42,16 | 4.461.800 | 42,38 | 41,90 | 42,20 | 00:00:00 | | 2007-06-05 | 41,87 | 4.460.000 | 42,48 | 41,87 | 42,05 | 00:00:00 | | 2007-06-06 | 41,26 | 6.682.000 | 41,95 | 41,26 | 41,58 | 00:00:00 | | 2007-06-07 | 39,71 | 12.429.100 | 41,63 | 39,53 | 41,20 | 00:00:00 | | 2007-06-08 | 39,47 | 8.923.900 | 39,72 | 38,80 | 39,56 | 00:00:00 | | 2007-06-11 | 39,80 | 5.105.000 | 40,40 | 39,57 | 40,00 | 00:00:00 | | 2007-06-12 | 39,46 | 5.570.800 | 39,70 | 39,29 | 39,69 | 00:00:00 | | 2007-06-13 | 39,83 | 5.298.000 | 40,12 | 39,07 | 39,32 | 00:00:00 | | 2007-06-14 | 40,86 | 9.131.200 | 40,86 | 40,35 | 40,41 | 00:00:00 | | 2007-06-15 | 41,53 | 8.375.200 | 41,73 | 40,81 | 40,86 | 00:00:00 | | 2007-06-18 | 41,43 | 4.241.300 | 41,66 | 41,05 | 41,40 | 00:00:00 | | 2007-06-19 | 41,20 | 4.240.900 | 41,68 | 40,90 | 41,23 | 00:00:00 | | 2007-06-20 | 41,16 | 4.912.200 | 41,34 | 40,91 | 41,05 | 00:00:00 | | 2007-06-21 | 40,85 | 6.891.600 | 41,33 | 40,62 | 40,72 | 00:00:00 | | 2007-06-22 | 41,85 | 7.000.000 | 42,00 | 40,86 | 40,86 | 00:00:00 | | 2007-06-25 | 41,80 | 5.627.800 | 42,00 | 41,02 | 41,29 | 00:00:00 | | 2007-06-26 | 41,30 | 3.391.700 | 41,83 | 41,25 | 41,35 | 00:00:00 | | 2007-06-27 | 41,72 | 7.760.900 | 42,25 | 41,27 | 41,27 | 00:00:00 | | 2007-06-28 | 42,20 | 5.519.100 | 42,28 | 41,75 | 41,85 | 00:00:00 | | 2007-06-29 | 42,49 | 5.011.500 | 42,58 | 41,85 | 42,21 | 00:00:00 | | 2007-07-02 | 41,85 | 3.657.500 | 42,28 | 41,72 | 42,06 | 00:00:00 | | 2007-07-03 | 42,50 | 4.116.600 | 42,55 | 41,93 | 41,93 | 00:00:00 | | 2007-07-04 | 42,42 | 2.265.700 | 42,58 | 42,17 | 42,30 | 00:00:00 | | 2007-07-05 | 42,12 | 3.408.100 | 42,56 | 41,99 | 42,35 | 00:00:00 | | 2007-07-06 | 42,23 | 2.920.200 | 42,40 | 41,76 | 42,00 | 00:00:00 | | 2007-07-09 | 41,75 | 3.677.600 | 42,27 | 41,40 | 42,20 | 00:00:00 | | 2007-07-10 | 40,97 | 4.609.600 | 41,80 | 40,88 | 41,60 | 00:00:00 | | 2007-07-11 | 40,94 | 4.724.100 | 41,15 | 40,46 | 40,65 | 00:00:00 | | 2007-07-12 | 41,79 | 4.603.600 | 41,84 | 40,58 | 40,94 | 00:00:00 | | 2007-07-13 | 41,80 | 4.603.100 | 42,25 | 41,45 | 41,92 | 00:00:00 | | 2007-07-16 | 41,62 | 4.139.900 | 42,00 | 41,22 | 41,81 | 00:00:00 | | 2007-07-17 | 41,16 | 5.417.800 | 41,35 | 40,89 | 41,23 | 00:00:00 | | 2007-07-18 | 40,65 | 4.370.900 | 41,19 | 40,61 | 40,61 | 00:00:00 | | 2007-07-19 | 41,39 | 3.880.700 | 41,47 | 40,67 | 40,83 | 00:00:00 | | 2007-07-20 | 40,82 | 5.320.000 | 41,62 | 40,65 | 40,92 | 00:00:00 | | 2007-07-23 | 41,40 | 4.066.300 | 41,40 | 40,51 | 40,70 | 00:00:00 | | 2007-07-24 | 40,33 | 3.682.700 | 41,50 | 40,33 | 41,22 | 00:00:00 | | 2007-07-25 | 39,38 | 6.354.400 | 40,39 | 38,91 | 40,10 | 00:00:00 | | 2007-07-26 | 38,34 | 7.598.300 | 39,93 | 38,13 | 39,50 | 00:00:00 | | 2007-07-27 | 38,21 | 6.269.200 | 38,86 | 37,71 | 37,89 | 00:00:00 | | 2007-07-30 | 38,11 | 5.922.200 | 38,39 | 37,41 | 38,00 | 00:00:00 | | 2007-07-31 | 38,97 | 6.283.300 | 39,06 | 38,30 | 38,37 | 00:00:00 | | 2007-08-01 | 37,97 | 5.757.000 | 38,62 | 37,65 | 37,90 | 00:00:00 | | 2007-08-02 | 38,58 | 4.778.400 | 38,95 | 37,87 | 38,23 | 00:00:00 | | 2007-08-03 | 38,01 | 4.675.400 | 38,61 | 37,76 | 38,47 | 00:00:00 | | 2007-08-06 | 37,46 | 4.773.500 | 38,17 | 37,22 | 37,37 | 00:00:00 | | 2007-08-07 | 37,63 | 5.277.300 | 38,08 | 37,24 | 37,86 | 00:00:00 | | 2007-08-08 | 38,64 | 5.543.100 | 38,77 | 37,57 | 37,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
