|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 44,92 | 7.277.000 | 45,06 | 43,71 | 45,00 | 00:00:00 | | 2007-11-29 | 44,99 | 4.546.600 | 45,00 | 44,21 | 44,93 | 00:00:00 | | 2007-11-30 | 45,48 | 5.909.100 | 45,48 | 44,91 | 45,00 | 00:00:00 | | 2007-12-03 | 45,30 | 4.095.200 | 45,48 | 44,88 | 45,16 | 00:00:00 | | 2007-12-04 | 45,22 | 5.770.900 | 45,99 | 45,00 | 45,50 | 00:00:00 | | 2007-12-05 | 46,36 | 4.872.400 | 46,46 | 45,51 | 45,75 | 00:00:00 | | 2007-12-06 | 46,55 | 4.223.100 | 46,55 | 45,92 | 46,48 | 00:00:00 | | 2007-12-07 | 46,69 | 5.020.100 | 47,10 | 46,00 | 46,50 | 00:00:00 | | 2007-12-10 | 46,03 | 4.090.600 | 46,48 | 45,72 | 46,16 | 00:00:00 | | 2007-12-11 | 46,15 | 4.924.900 | 46,50 | 45,77 | 46,20 | 00:00:00 | | 2007-12-12 | 46,16 | 4.549.900 | 46,90 | 45,46 | 45,60 | 00:00:00 | | 2007-12-13 | 45,21 | 4.612.600 | 45,98 | 45,09 | 45,70 | 00:00:00 | | 2007-12-14 | 46,12 | 3.906.100 | 46,27 | 45,33 | 45,66 | 00:00:00 | | 2007-12-17 | 45,60 | 5.060.700 | 46,20 | 45,51 | 45,51 | 00:00:00 | | 2007-12-18 | 45,44 | 4.937.800 | 46,05 | 45,15 | 45,27 | 00:00:00 | | 2007-12-19 | 45,90 | 5.071.700 | 46,38 | 45,45 | 45,45 | 00:00:00 | | 2007-12-20 | 46,16 | 5.779.600 | 46,25 | 45,87 | 46,14 | 00:00:00 | | 2007-12-21 | 46,90 | 14.126.900 | 47,43 | 46,37 | 46,63 | 00:00:00 | | 2007-12-24 | 46,91 | 989.500 | 47,44 | 46,80 | 47,35 | 00:00:00 | | 2007-12-25 | 46,91 | 0 | 46,91 | 46,91 | 46,91 | 00:00:00 | | 2007-12-26 | 46,91 | 0 | 46,91 | 46,91 | 46,91 | 00:00:00 | | 2007-12-27 | 47,08 | 3.767.700 | 47,28 | 46,20 | 46,20 | 00:00:00 | | 2007-12-28 | 47,11 | 2.272.600 | 47,25 | 46,65 | 46,65 | 00:00:00 | | 2007-12-31 | 46,57 | 909.400 | 47,04 | 46,35 | 46,84 | 00:00:00 | | 2008-01-01 | 46,57 | 0 | 46,57 | 46,57 | 46,57 | 00:00:00 | | 2008-01-02 | 46,42 | 3.802.400 | 47,31 | 46,17 | 46,60 | 00:00:00 | | 2008-01-03 | 47,94 | 6.557.900 | 48,10 | 46,37 | 46,52 | 00:00:00 | | 2008-01-04 | 47,71 | 6.206.200 | 48,25 | 47,40 | 47,84 | 00:00:00 | | 2008-01-07 | 48,53 | 4.872.100 | 48,70 | 47,41 | 47,41 | 00:00:00 | | 2008-01-08 | 48,13 | 5.475.800 | 49,19 | 48,06 | 48,65 | 00:00:00 | | 2008-01-09 | 48,30 | 5.819.800 | 48,59 | 47,68 | 47,85 | 00:00:00 | | 2008-01-10 | 48,59 | 6.515.200 | 49,35 | 48,33 | 48,53 | 00:00:00 | | 2008-01-11 | 46,41 | 9.083.500 | 48,76 | 46,41 | 48,45 | 00:00:00 | | 2008-01-14 | 45,88 | 13.883.100 | 46,45 | 44,12 | 44,70 | 00:00:00 | | 2008-01-15 | 45,21 | 8.280.900 | 46,50 | 45,03 | 45,95 | 00:00:00 | | 2008-01-16 | 45,33 | 6.677.900 | 45,85 | 44,66 | 45,00 | 00:00:00 | | 2008-01-17 | 44,64 | 6.623.200 | 45,56 | 44,64 | 45,53 | 00:00:00 | | 2008-01-18 | 44,83 | 7.262.900 | 45,75 | 44,73 | 45,00 | 00:00:00 | | 2008-01-21 | 41,19 | 14.761.700 | 44,70 | 40,40 | 44,21 | 00:00:00 | | 2008-01-22 | 40,15 | 18.003.500 | 41,95 | 38,00 | 39,11 | 00:00:00 | | 2008-01-23 | 38,04 | 12.517.800 | 41,33 | 37,70 | 41,13 | 00:00:00 | | 2008-01-24 | 40,99 | 11.265.700 | 41,67 | 39,14 | 39,94 | 00:00:00 | | 2008-01-25 | 40,73 | 8.134.400 | 41,78 | 40,54 | 41,55 | 00:00:00 | | 2008-01-28 | 40,73 | 5.176.800 | 40,95 | 39,80 | 40,17 | 00:00:00 | | 2008-01-29 | 41,37 | 5.278.500 | 41,50 | 40,62 | 40,80 | 00:00:00 | | 2008-01-30 | 40,42 | 6.405.900 | 41,43 | 40,15 | 41,37 | 00:00:00 | | 2008-01-31 | 40,86 | 7.316.400 | 41,03 | 40,12 | 40,40 | 00:00:00 | | 2008-02-01 | 41,74 | 5.305.200 | 41,98 | 41,18 | 41,25 | 00:00:00 | | 2008-02-04 | 42,44 | 4.745.000 | 42,84 | 41,87 | 42,00 | 00:00:00 | | 2008-02-05 | 41,32 | 6.401.200 | 43,32 | 41,18 | 42,53 | 00:00:00 | | 2008-02-06 | 41,93 | 4.832.700 | 42,16 | 40,90 | 40,97 | 00:00:00 | | 2008-02-07 | 40,85 | 5.721.800 | 42,21 | 40,10 | 41,88 | 00:00:00 | | 2008-02-08 | 40,65 | 3.990.400 | 41,37 | 40,20 | 41,02 | 00:00:00 | | 2008-02-11 | 40,92 | 3.172.400 | 41,40 | 40,05 | 40,05 | 00:00:00 | | 2008-02-12 | 41,85 | 5.871.700 | 41,90 | 40,86 | 41,08 | 00:00:00 | | 2008-02-13 | 41,85 | 3.370.700 | 42,14 | 41,13 | 41,38 | 00:00:00 | | 2008-02-14 | 42,60 | 4.380.400 | 42,95 | 42,07 | 42,49 | 00:00:00 | | 2008-02-15 | 41,25 | 6.246.900 | 42,95 | 41,05 | 42,71 | 00:00:00 | | 2008-02-18 | 42,33 | 3.343.900 | 42,60 | 41,35 | 41,47 | 00:00:00 | | 2008-02-19 | 42,78 | 4.183.700 | 42,98 | 41,65 | 42,14 | 00:00:00 | | 2008-02-20 | 41,91 | 4.624.400 | 42,50 | 41,64 | 41,91 | 00:00:00 | | 2008-02-21 | 41,52 | 4.101.900 | 42,34 | 41,38 | 42,09 | 00:00:00 | | 2008-02-22 | 40,65 | 7.455.700 | 41,40 | 40,05 | 41,00 | 00:00:00 | | 2008-02-25 | 41,19 | 4.840.000 | 41,23 | 40,46 | 40,87 | 00:00:00 | | 2008-02-26 | 41,67 | 5.554.500 | 41,93 | 41,20 | 41,86 | 00:00:00 | | 2008-02-27 | 42,63 | 5.117.300 | 42,88 | 41,83 | 41,89 | 00:00:00 | | 2008-02-28 | 41,99 | 5.871.200 | 43,31 | 41,80 | 42,66 | 00:00:00 | | 2008-02-29 | 42,21 | 5.722.500 | 42,68 | 41,65 | 41,67 | 00:00:00 | | 2008-03-03 | 40,88 | 6.311.600 | 41,78 | 40,56 | 41,52 | 00:00:00 | | 2008-03-04 | 40,87 | 4.274.100 | 41,67 | 40,50 | 40,90 | 00:00:00 | | 2008-03-05 | 40,97 | 4.350.700 | 41,25 | 40,40 | 41,09 | 00:00:00 | | 2008-03-06 | 41,29 | 5.552.000 | 41,90 | 40,90 | 41,00 | 00:00:00 | | 2008-03-07 | 40,83 | 6.632.800 | 41,12 | 40,28 | 40,98 | 00:00:00 | | 2008-03-10 | 41,39 | 4.754.500 | 41,74 | 40,67 | 40,83 | 00:00:00 | | 2008-03-11 | 41,80 | 4.881.800 | 42,13 | 41,18 | 41,61 | 00:00:00 | | 2008-03-12 | 42,47 | 5.184.400 | 42,78 | 42,01 | 42,31 | 00:00:00 | | 2008-03-13 | 42,32 | 5.287.200 | 42,49 | 41,40 | 41,84 | 00:00:00 | | 2008-03-14 | 42,01 | 7.169.900 | 42,74 | 41,42 | 42,29 | 00:00:00 | | 2008-03-17 | 41,20 | 8.082.900 | 42,04 | 40,80 | 40,86 | 00:00:00 | | 2008-03-18 | 41,87 | 6.463.800 | 42,16 | 41,20 | 41,80 | 00:00:00 | | 2008-03-19 | 41,15 | 7.493.700 | 42,30 | 41,03 | 42,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
