|
 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 | | 2008-03-19 | 41,15 | 7.493.700 | 42,30 | 41,03 | 42,14 | 00:00:00 | | 2008-03-20 | 40,10 | 15.183.200 | 41,42 | 40,10 | 40,70 | 00:00:00 | | 2008-03-21 | 40,10 | 0 | 40,10 | 40,10 | 40,10 | 00:00:00 | | 2008-03-24 | 40,10 | 0 | 40,10 | 40,10 | 40,10 | 00:00:00 | | 2008-03-25 | 40,94 | 10.351.400 | 41,77 | 40,27 | 41,61 | 00:00:00 | | 2008-03-26 | 40,40 | 5.617.700 | 40,89 | 40,23 | 40,58 | 00:00:00 | | 2008-03-27 | 40,99 | 5.772.900 | 41,07 | 40,15 | 40,17 | 00:00:00 | | 2008-03-28 | 40,89 | 4.400.200 | 41,33 | 40,40 | 41,27 | 00:00:00 | | 2008-03-31 | 41,57 | 6.242.500 | 41,74 | 40,27 | 40,27 | 00:00:00 | | 2008-04-01 | 42,35 | 6.123.700 | 42,89 | 41,47 | 41,57 | 00:00:00 | | 2008-04-02 | 42,45 | 4.947.200 | 42,95 | 42,07 | 42,52 | 00:00:00 | | 2008-04-03 | 43,11 | 6.030.100 | 43,34 | 42,45 | 42,59 | 00:00:00 | | 2008-04-04 | 43,97 | 5.720.500 | 44,10 | 43,24 | 43,44 | 00:00:00 | | 2008-04-07 | 43,90 | 4.145.900 | 44,45 | 43,85 | 44,16 | 00:00:00 | | 2008-04-08 | 44,14 | 3.690.400 | 44,26 | 43,50 | 43,58 | 00:00:00 | | 2008-04-09 | 44,00 | 3.627.200 | 44,38 | 43,74 | 44,11 | 00:00:00 | | 2008-04-10 | 44,65 | 5.390.700 | 44,66 | 43,65 | 44,00 | 00:00:00 | | 2008-04-11 | 43,65 | 5.895.900 | 45,25 | 43,58 | 44,75 | 00:00:00 | | 2008-04-14 | 43,45 | 3.594.100 | 43,95 | 43,26 | 43,47 | 00:00:00 | | 2008-04-15 | 43,60 | 3.795.700 | 43,80 | 42,84 | 43,60 | 00:00:00 | | 2008-04-16 | 44,71 | 4.129.900 | 44,85 | 43,75 | 43,99 | 00:00:00 | | 2008-04-17 | 45,28 | 5.237.200 | 45,60 | 44,71 | 44,90 | 00:00:00 | | 2008-04-18 | 46,04 | 4.944.500 | 46,35 | 45,28 | 45,47 | 00:00:00 | | 2008-04-21 | 44,50 | 5.256.900 | 46,04 | 44,06 | 46,04 | 00:00:00 | | 2008-04-22 | 44,12 | 4.081.300 | 44,93 | 43,90 | 44,20 | 00:00:00 | | 2008-04-23 | 45,03 | 3.798.700 | 45,25 | 43,97 | 44,11 | 00:00:00 | | 2008-04-24 | 45,48 | 4.608.200 | 45,60 | 44,71 | 44,79 | 00:00:00 | | 2008-04-25 | 45,67 | 3.562.000 | 46,24 | 45,50 | 45,60 | 00:00:00 | | 2008-04-28 | 46,17 | 3.086.700 | 46,51 | 45,81 | 45,81 | 00:00:00 | | 2008-04-29 | 45,72 | 3.288.100 | 46,30 | 45,52 | 45,87 | 00:00:00 | | 2008-04-30 | 45,50 | 4.589.500 | 46,12 | 45,10 | 45,72 | 00:00:00 | | 2008-05-02 | 44,81 | 4.447.200 | 46,00 | 44,76 | 46,00 | 00:00:00 | | 2008-05-05 | 44,62 | 3.027.500 | 45,00 | 44,31 | 44,90 | 00:00:00 | | 2008-05-06 | 45,85 | 4.196.600 | 46,00 | 44,22 | 44,30 | 00:00:00 | | 2008-05-07 | 46,89 | 4.031.500 | 47,09 | 45,85 | 45,85 | 00:00:00 | | 2008-05-08 | 46,40 | 3.816.500 | 46,90 | 46,09 | 46,50 | 00:00:00 | | 2008-05-09 | 44,33 | 4.531.100 | 45,35 | 44,01 | 45,00 | 00:00:00 | | 2008-05-12 | 44,86 | 1.612.000 | 45,24 | 44,41 | 44,50 | 00:00:00 | | 2008-05-13 | 45,34 | 4.787.800 | 45,96 | 45,17 | 45,30 | 00:00:00 | | 2008-05-14 | 45,17 | 5.013.500 | 45,99 | 44,70 | 45,75 | 00:00:00 | | 2008-05-15 | 44,38 | 4.233.200 | 45,16 | 44,23 | 45,15 | 00:00:00 | | 2008-05-16 | 43,99 | 6.691.800 | 44,85 | 43,64 | 44,50 | 00:00:00 | | 2008-05-19 | 45,36 | 5.287.900 | 45,36 | 43,77 | 44,00 | 00:00:00 | | 2008-05-20 | 45,30 | 3.880.900 | 45,50 | 44,81 | 44,90 | 00:00:00 | | 2008-05-21 | 45,96 | 5.719.500 | 46,03 | 45,14 | 45,39 | 00:00:00 | | 2008-05-22 | 45,79 | 4.845.100 | 46,00 | 45,33 | 45,39 | 00:00:00 | | 2008-05-23 | 44,38 | 7.147.500 | 45,85 | 44,25 | 45,42 | 00:00:00 | | 2008-05-26 | 45,03 | 2.651.300 | 45,48 | 44,38 | 44,38 | 00:00:00 | | 2008-05-27 | 45,42 | 5.861.800 | 46,01 | 44,98 | 46,00 | 00:00:00 | | 2008-05-28 | 46,16 | 4.765.800 | 46,47 | 45,43 | 45,64 | 00:00:00 | | 2008-05-29 | 47,40 | 6.886.800 | 47,76 | 46,25 | 46,50 | 00:00:00 | | 2008-05-30 | 47,90 | 6.249.500 | 48,20 | 46,81 | 47,38 | 00:00:00 | | 2008-06-02 | 46,82 | 3.363.400 | 47,79 | 46,72 | 47,60 | 00:00:00 | | 2008-06-03 | 47,71 | 4.040.500 | 48,02 | 46,70 | 46,82 | 00:00:00 | | 2008-06-04 | 47,02 | 4.237.500 | 47,60 | 46,46 | 47,41 | 00:00:00 | | 2008-06-05 | 47,42 | 3.055.600 | 47,90 | 46,96 | 47,26 | 00:00:00 | | 2008-06-06 | 46,73 | 5.229.800 | 48,10 | 46,63 | 47,60 | 00:00:00 | | 2008-06-10 | 48,00 | 4.352.300 | 48,39 | 47,55 | 48,00 | 00:00:00 | | 2008-06-11 | 46,12 | 6.494.700 | 47,88 | 46,12 | 47,81 | 00:00:00 | | 2008-06-12 | 45,14 | 6.480.400 | 46,69 | 44,92 | 46,13 | 00:00:00 | | 2008-06-13 | 45,38 | 3.514.600 | 45,56 | 44,43 | 44,86 | 00:00:00 | | 2008-06-16 | 44,84 | 4.293.000 | 45,50 | 44,06 | 45,20 | 00:00:00 | | 2008-06-17 | 44,90 | 3.757.400 | 45,70 | 44,85 | 45,47 | 00:00:00 | | 2008-06-18 | 45,00 | 5.594.500 | 45,48 | 44,41 | 44,90 | 00:00:00 | | 2008-06-19 | 44,86 | 5.310.100 | 45,34 | 44,31 | 44,32 | 00:00:00 | | 2008-06-20 | 43,43 | 8.659.400 | 45,10 | 42,95 | 45,10 | 00:00:00 | | 2008-06-23 | 44,32 | 3.376.900 | 44,55 | 43,41 | 43,42 | 00:00:00 | | 2008-06-24 | 43,00 | 4.889.800 | 44,47 | 43,00 | 44,44 | 00:00:00 | | 2008-06-25 | 43,47 | 3.803.900 | 43,74 | 43,00 | 43,25 | 00:00:00 | | 2008-06-26 | 43,35 | 3.756.900 | 43,65 | 42,80 | 43,03 | 00:00:00 | | 2008-06-27 | 42,86 | 4.235.200 | 43,86 | 42,67 | 43,35 | 00:00:00 | | 2008-06-30 | 43,24 | 4.299.600 | 43,45 | 42,24 | 42,80 | 00:00:00 | | 2008-07-01 | 43,06 | 3.888.800 | 43,48 | 42,27 | 43,17 | 00:00:00 | | 2008-07-02 | 42,43 | 4.759.700 | 43,60 | 42,43 | 42,95 | 00:00:00 | | 2008-07-03 | 42,53 | 8.344.700 | 42,84 | 41,12 | 42,05 | 00:00:00 | | 2008-07-04 | 40,81 | 4.583.400 | 42,89 | 40,81 | 42,89 | 00:00:00 | | 2008-07-07 | 43,06 | 4.500.400 | 43,06 | 41,08 | 41,08 | 00:00:00 | | 2008-07-08 | 42,47 | 4.908.100 | 42,87 | 42,14 | 42,30 | 00:00:00 | | 2008-07-09 | 42,60 | 3.955.500 | 42,85 | 42,22 | 42,70 | 00:00:00 | | 2008-07-10 | 41,38 | 4.484.600 | 42,49 | 41,34 | 42,29 | 00:00:00 | | 2008-07-11 | 40,31 | 4.540.900 | 42,00 | 40,20 | 41,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
