|
 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 | | 2008-07-11 | 40,31 | 4.540.900 | 42,00 | 40,20 | 41,55 | 00:00:00 | | 2008-07-14 | 40,58 | 3.583.600 | 41,04 | 40,10 | 40,60 | 00:00:00 | | 2008-07-15 | 40,20 | 8.099.000 | 42,00 | 39,75 | 40,25 | 00:00:00 | | 2008-07-16 | 41,36 | 6.760.100 | 41,44 | 40,01 | 40,01 | 00:00:00 | | 2008-07-17 | 42,18 | 6.128.500 | 42,42 | 41,35 | 41,84 | 00:00:00 | | 2008-07-18 | 44,00 | 9.784.800 | 44,72 | 42,00 | 42,00 | 00:00:00 | | 2008-07-23 | 41,29 | 1.617.600 | 41,80 | 40,40 | 41,32 | 00:00:00 | | 2008-07-24 | 40,67 | 1.193.900 | 41,59 | 40,26 | 41,44 | 00:00:00 | | 2008-07-25 | 40,13 | 1.631.400 | 41,29 | 39,84 | 41,10 | 00:00:00 | | 2008-07-28 | 38,51 | 1.079.200 | 40,00 | 38,18 | 39,82 | 00:00:00 | | 2008-07-29 | 38,80 | 890.900 | 38,96 | 38,00 | 38,96 | 00:00:00 | | 2008-07-30 | 38,65 | 883.900 | 39,13 | 38,11 | 39,06 | 00:00:00 | | 2008-07-31 | 38,55 | 771.700 | 39,10 | 38,25 | 38,45 | 00:00:00 | | 2008-08-01 | 37,50 | 801.300 | 38,70 | 37,39 | 38,30 | 00:00:00 | | 2008-08-04 | 36,98 | 399.200 | 37,72 | 36,85 | 37,72 | 00:00:00 | | 2008-08-05 | 36,86 | 691.400 | 37,41 | 36,27 | 37,41 | 00:00:00 | | 2008-08-06 | 36,03 | 488.300 | 36,98 | 35,73 | 36,94 | 00:00:00 | | 2008-08-07 | 36,55 | 612.300 | 36,78 | 35,59 | 35,59 | 00:00:00 | | 2008-08-08 | 35,90 | 351.100 | 36,49 | 35,51 | 36,29 | 00:00:00 | | 2008-08-11 | 35,29 | 538.200 | 36,10 | 35,12 | 36,08 | 00:00:00 | | 2008-08-12 | 34,62 | 372.800 | 35,20 | 34,37 | 35,02 | 00:00:00 | | 2008-08-13 | 34,82 | 507.600 | 35,76 | 34,31 | 34,68 | 00:00:00 | | 2008-08-14 | 35,53 | 604.600 | 36,63 | 35,20 | 35,21 | 00:00:00 | | 2008-08-15 | 35,39 | 339.900 | 35,89 | 34,94 | 35,60 | 00:00:00 | | 2008-08-18 | 35,07 | 467.300 | 36,06 | 34,80 | 35,22 | 00:00:00 | | 2008-08-19 | 35,46 | 358.100 | 36,03 | 34,64 | 34,90 | 00:00:00 | | 2008-08-20 | 36,07 | 255.100 | 36,22 | 35,20 | 35,48 | 00:00:00 | | 2008-08-21 | 36,16 | 398.500 | 36,65 | 35,64 | 35,92 | 00:00:00 | | 2008-08-22 | 36,92 | 263.200 | 36,99 | 35,87 | 36,36 | 00:00:00 | | 2008-08-25 | 36,61 | 205.600 | 36,90 | 36,22 | 36,72 | 00:00:00 | | 2008-08-26 | 37,20 | 346.400 | 37,38 | 36,30 | 36,35 | 00:00:00 | | 2008-08-27 | 37,49 | 286.700 | 37,75 | 36,64 | 37,39 | 00:00:00 | | 2008-08-28 | 38,10 | 321.700 | 38,19 | 37,13 | 37,57 | 00:00:00 | | 2008-08-29 | 37,50 | 206.200 | 38,30 | 37,50 | 38,25 | 00:00:00 | | 2008-09-01 | 38,20 | 297.300 | 38,55 | 37,66 | 37,80 | 00:00:00 | | 2008-09-02 | 38,12 | 183.100 | 38,32 | 37,54 | 38,23 | 00:00:00 | | 2008-09-03 | 36,72 | 149.900 | 38,18 | 36,71 | 38,18 | 00:00:00 | | 2008-09-04 | 35,69 | 154.700 | 37,03 | 35,62 | 37,03 | 00:00:00 | | 2008-09-05 | 34,55 | 197.000 | 35,89 | 34,17 | 35,80 | 00:00:00 | | 2008-09-08 | 35,05 | 273.900 | 36,08 | 34,75 | 35,75 | 00:00:00 | | 2008-09-09 | 34,10 | 266.600 | 35,35 | 34,04 | 35,14 | 00:00:00 | | 2008-09-10 | 32,98 | 465.000 | 34,33 | 32,37 | 34,01 | 00:00:00 | | 2008-09-11 | 33,39 | 540.600 | 33,90 | 32,73 | 33,13 | 00:00:00 | | 2008-09-12 | 34,94 | 546.300 | 35,15 | 33,54 | 33,97 | 00:00:00 | | 2008-09-15 | 34,44 | 275.200 | 34,90 | 33,45 | 34,90 | 00:00:00 | | 2008-09-16 | 34,07 | 359.100 | 34,50 | 32,47 | 33,96 | 00:00:00 | | 2008-09-17 | 32,80 | 303.900 | 34,73 | 32,73 | 33,25 | 00:00:00 | | 2008-09-18 | 32,11 | 393.000 | 33,54 | 31,68 | 33,04 | 00:00:00 | | 2008-09-19 | 33,84 | 422.000 | 34,20 | 31,71 | 34,01 | 00:00:00 | | 2008-09-22 | 34,03 | 321.700 | 35,66 | 33,76 | 34,45 | 00:00:00 | | 2008-09-23 | 33,95 | 313.500 | 34,66 | 32,98 | 33,66 | 00:00:00 | | 2008-09-24 | 33,75 | 171.700 | 34,51 | 33,08 | 33,91 | 00:00:00 | | 2008-09-25 | 35,00 | 192.600 | 35,10 | 33,16 | 34,10 | 00:00:00 | | 2008-09-26 | 35,03 | 202.300 | 35,40 | 34,30 | 34,98 | 00:00:00 | | 2008-09-29 | 34,14 | 406.000 | 35,40 | 33,75 | 35,21 | 00:00:00 | | 2008-09-30 | 34,55 | 393.500 | 35,15 | 33,00 | 33,00 | 00:00:00 | | 2008-10-01 | 34,67 | 405.000 | 35,31 | 34,11 | 34,78 | 00:00:00 | | 2008-10-02 | 34,34 | 599.200 | 35,31 | 34,02 | 35,00 | 00:00:00 | | 2008-10-03 | 35,00 | 505.100 | 35,34 | 32,83 | 34,25 | 00:00:00 | | 2008-10-06 | 32,37 | 660.300 | 33,75 | 31,74 | 33,27 | 00:00:00 | | 2008-10-07 | 32,35 | 663.300 | 33,70 | 31,51 | 32,59 | 00:00:00 | | 2008-10-08 | 28,89 | 665.000 | 33,50 | 28,49 | 31,01 | 00:00:00 | | 2008-10-09 | 25,00 | 460.600 | 29,84 | 24,07 | 29,50 | 00:00:00 | | 2008-10-10 | 22,76 | 1.121.100 | 24,89 | 21,04 | 24,89 | 00:00:00 | | 2008-10-13 | 27,49 | 664.300 | 28,19 | 24,90 | 25,01 | 00:00:00 | | 2008-10-14 | 28,72 | 550.300 | 31,85 | 28,19 | 31,85 | 00:00:00 | | 2008-10-15 | 27,08 | 354.300 | 29,35 | 26,77 | 28,70 | 00:00:00 | | 2008-10-16 | 25,61 | 776.000 | 28,00 | 25,00 | 25,30 | 00:00:00 | | 2008-10-17 | 27,56 | 443.900 | 27,99 | 25,02 | 27,00 | 00:00:00 | | 2008-10-20 | 31,11 | 556.200 | 31,30 | 29,00 | 29,75 | 00:00:00 | | 2008-10-21 | 30,72 | 543.200 | 32,43 | 29,83 | 31,73 | 00:00:00 | | 2008-10-22 | 29,91 | 208.500 | 30,49 | 29,14 | 29,82 | 00:00:00 | | 2008-10-23 | 30,10 | 14.000 | 30,10 | 30,10 | 30,10 | 00:00:00 | | 2008-10-24 | 29,04 | 16.500 | 29,04 | 29,04 | 29,04 | 00:00:00 | | 2008-10-27 | 29,00 | 319.400 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2008-10-28 | 30,35 | 86.300 | 30,35 | 30,35 | 30,35 | 00:00:00 | | 2008-10-29 | 33,38 | 84.500 | 33,38 | 33,38 | 33,38 | 00:00:00 | | 2008-10-30 | 33,72 | 67.000 | 33,72 | 33,72 | 33,72 | 00:00:00 | | 2008-10-31 | 33,82 | 33.500 | 33,82 | 33,82 | 33,82 | 00:00:00 | | 2008-11-03 | 34,90 | 7.200 | 34,90 | 34,90 | 34,90 | 00:00:00 | | 2008-11-04 | 34,00 | 12.800 | 34,00 | 34,00 | 34,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
