|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 38,64 | 5.543.100 | 38,77 | 37,57 | 37,72 | 00:00:00 | | 2007-08-09 | 38,19 | 5.484.800 | 38,65 | 37,85 | 38,23 | 00:00:00 | | 2007-08-10 | 37,00 | 7.976.100 | 37,90 | 36,75 | 37,49 | 00:00:00 | | 2007-08-13 | 38,01 | 4.821.900 | 38,01 | 37,15 | 37,21 | 00:00:00 | | 2007-08-14 | 37,09 | 5.048.300 | 37,88 | 36,82 | 37,50 | 00:00:00 | | 2007-08-15 | 37,06 | 4.312.800 | 37,30 | 36,42 | 36,50 | 00:00:00 | | 2007-08-16 | 36,17 | 9.948.300 | 36,85 | 35,84 | 36,25 | 00:00:00 | | 2007-08-17 | 37,07 | 11.327.200 | 38,54 | 35,60 | 36,00 | 00:00:00 | | 2007-08-20 | 37,65 | 4.843.000 | 37,88 | 37,15 | 37,45 | 00:00:00 | | 2007-08-21 | 37,75 | 5.075.700 | 37,99 | 37,25 | 37,55 | 00:00:00 | | 2007-08-22 | 38,14 | 3.947.800 | 38,27 | 37,64 | 37,84 | 00:00:00 | | 2007-08-23 | 38,10 | 3.703.600 | 38,66 | 38,10 | 38,40 | 00:00:00 | | 2007-08-24 | 38,52 | 5.090.700 | 38,69 | 37,91 | 38,01 | 00:00:00 | | 2007-08-27 | 38,32 | 2.333.100 | 38,92 | 38,32 | 38,92 | 00:00:00 | | 2007-08-28 | 38,29 | 4.949.800 | 39,05 | 38,26 | 38,65 | 00:00:00 | | 2007-08-29 | 38,93 | 6.732.800 | 39,56 | 38,15 | 38,48 | 00:00:00 | | 2007-08-30 | 41,00 | 11.409.200 | 41,19 | 38,97 | 39,60 | 00:00:00 | | 2007-08-31 | 41,74 | 15.703.400 | 42,46 | 40,35 | 41,00 | 00:00:00 | | 2007-09-03 | 40,36 | 16.072.800 | 42,29 | 39,80 | 42,20 | 00:00:00 | | 2007-09-04 | 39,71 | 9.373.000 | 40,30 | 39,05 | 40,30 | 00:00:00 | | 2007-09-05 | 38,76 | 8.004.700 | 39,66 | 38,51 | 39,62 | 00:00:00 | | 2007-09-06 | 39,08 | 7.465.100 | 39,08 | 38,62 | 39,00 | 00:00:00 | | 2007-09-07 | 37,92 | 7.547.600 | 39,08 | 37,80 | 38,98 | 00:00:00 | | 2007-09-10 | 37,39 | 7.094.100 | 38,36 | 37,27 | 38,36 | 00:00:00 | | 2007-09-11 | 37,78 | 5.926.600 | 38,17 | 37,55 | 37,71 | 00:00:00 | | 2007-09-12 | 38,04 | 5.888.500 | 38,15 | 37,62 | 37,70 | 00:00:00 | | 2007-09-13 | 38,30 | 5.909.300 | 38,49 | 37,80 | 38,14 | 00:00:00 | | 2007-09-14 | 38,84 | 9.724.900 | 39,23 | 38,14 | 38,21 | 00:00:00 | | 2007-09-17 | 38,90 | 5.636.600 | 39,35 | 38,73 | 39,16 | 00:00:00 | | 2007-09-18 | 39,33 | 5.155.500 | 39,41 | 38,75 | 38,81 | 00:00:00 | | 2007-09-19 | 40,48 | 8.932.800 | 40,61 | 39,56 | 40,00 | 00:00:00 | | 2007-09-20 | 39,98 | 5.458.600 | 40,35 | 39,76 | 40,18 | 00:00:00 | | 2007-09-21 | 39,99 | 10.135.600 | 40,30 | 39,72 | 39,92 | 00:00:00 | | 2007-09-24 | 39,87 | 5.206.600 | 40,05 | 39,63 | 39,94 | 00:00:00 | | 2007-09-25 | 39,91 | 4.988.200 | 40,13 | 39,59 | 39,80 | 00:00:00 | | 2007-09-26 | 40,88 | 6.298.000 | 40,96 | 39,89 | 39,99 | 00:00:00 | | 2007-09-27 | 41,05 | 5.717.900 | 41,57 | 40,72 | 41,20 | 00:00:00 | | 2007-09-28 | 41,30 | 6.694.000 | 41,67 | 40,56 | 40,60 | 00:00:00 | | 2007-10-01 | 41,79 | 4.996.100 | 41,97 | 40,70 | 40,85 | 00:00:00 | | 2007-10-02 | 41,62 | 6.434.600 | 41,86 | 41,30 | 41,85 | 00:00:00 | | 2007-10-03 | 41,58 | 4.954.600 | 41,94 | 41,36 | 41,41 | 00:00:00 | | 2007-10-04 | 41,61 | 4.385.400 | 41,79 | 41,20 | 41,28 | 00:00:00 | | 2007-10-05 | 41,71 | 3.409.100 | 41,85 | 41,36 | 41,75 | 00:00:00 | | 2007-10-08 | 41,41 | 3.477.900 | 41,74 | 41,18 | 41,71 | 00:00:00 | | 2007-10-09 | 41,85 | 5.207.100 | 42,00 | 40,97 | 41,21 | 00:00:00 | | 2007-10-10 | 41,63 | 4.702.200 | 42,00 | 41,05 | 41,64 | 00:00:00 | | 2007-10-11 | 41,85 | 4.983.200 | 42,11 | 41,23 | 41,67 | 00:00:00 | | 2007-10-12 | 42,55 | 7.119.900 | 42,55 | 41,86 | 42,40 | 00:00:00 | | 2007-10-15 | 42,93 | 7.779.000 | 43,50 | 42,56 | 42,59 | 00:00:00 | | 2007-10-16 | 43,05 | 5.679.500 | 43,30 | 42,37 | 42,75 | 00:00:00 | | 2007-10-17 | 43,88 | 8.681.900 | 44,20 | 42,70 | 43,18 | 00:00:00 | | 2007-10-18 | 43,88 | 6.497.500 | 44,07 | 43,26 | 43,75 | 00:00:00 | | 2007-10-19 | 43,99 | 5.926.200 | 44,10 | 43,68 | 43,76 | 00:00:00 | | 2007-10-22 | 44,02 | 7.432.300 | 44,17 | 43,11 | 43,30 | 00:00:00 | | 2007-10-23 | 43,81 | 5.697.400 | 44,19 | 43,42 | 44,09 | 00:00:00 | | 2007-10-24 | 43,66 | 3.957.400 | 43,99 | 43,50 | 43,82 | 00:00:00 | | 2007-10-25 | 44,40 | 6.073.900 | 44,60 | 43,50 | 43,67 | 00:00:00 | | 2007-10-26 | 44,93 | 5.468.100 | 45,07 | 44,05 | 44,42 | 00:00:00 | | 2007-10-29 | 44,92 | 4.488.000 | 45,35 | 44,77 | 45,10 | 00:00:00 | | 2007-10-30 | 44,58 | 4.466.200 | 45,20 | 44,35 | 44,80 | 00:00:00 | | 2007-10-31 | 44,90 | 4.370.800 | 44,99 | 44,01 | 44,41 | 00:00:00 | | 2007-11-01 | 44,57 | 4.253.600 | 45,44 | 44,20 | 45,00 | 00:00:00 | | 2007-11-02 | 45,14 | 5.730.500 | 45,28 | 44,29 | 44,55 | 00:00:00 | | 2007-11-05 | 45,90 | 5.285.900 | 45,98 | 44,60 | 44,75 | 00:00:00 | | 2007-11-06 | 45,98 | 5.258.700 | 46,72 | 45,55 | 46,00 | 00:00:00 | | 2007-11-07 | 45,37 | 5.671.500 | 45,90 | 44,84 | 45,55 | 00:00:00 | | 2007-11-08 | 44,25 | 6.434.900 | 45,26 | 44,11 | 44,70 | 00:00:00 | | 2007-11-09 | 44,28 | 7.069.600 | 45,30 | 43,95 | 44,30 | 00:00:00 | | 2007-11-12 | 44,20 | 7.444.600 | 44,40 | 42,85 | 44,40 | 00:00:00 | | 2007-11-13 | 44,00 | 4.386.900 | 44,28 | 43,55 | 43,79 | 00:00:00 | | 2007-11-14 | 45,01 | 7.732.500 | 45,03 | 44,00 | 44,30 | 00:00:00 | | 2007-11-15 | 45,18 | 4.948.900 | 45,26 | 44,30 | 44,88 | 00:00:00 | | 2007-11-16 | 45,64 | 5.186.000 | 46,01 | 44,80 | 44,99 | 00:00:00 | | 2007-11-19 | 45,20 | 5.990.200 | 45,75 | 45,05 | 45,59 | 00:00:00 | | 2007-11-20 | 45,00 | 7.779.000 | 45,50 | 44,32 | 45,45 | 00:00:00 | | 2007-11-21 | 44,94 | 6.320.200 | 45,19 | 44,15 | 44,16 | 00:00:00 | | 2007-11-22 | 45,77 | 5.681.300 | 45,97 | 44,86 | 44,99 | 00:00:00 | | 2007-11-23 | 46,00 | 4.958.600 | 46,00 | 45,14 | 45,87 | 00:00:00 | | 2007-11-26 | 45,58 | 5.218.600 | 46,37 | 45,52 | 46,00 | 00:00:00 | | 2007-11-27 | 44,86 | 6.824.500 | 45,95 | 44,35 | 45,29 | 00:00:00 | | 2007-11-28 | 44,92 | 7.277.000 | 45,06 | 43,71 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
