|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 14,28 | 5.587.200 | 14,36 | 13,95 | 14,15 | 00:00:00 | | 2003-04-24 | 13,78 | 10.739.800 | 14,91 | 13,78 | 14,50 | 00:00:00 | | 2003-04-25 | 13,37 | 5.246.800 | 14,14 | 13,37 | 13,95 | 00:00:00 | | 2003-04-28 | 14,01 | 8.359.100 | 14,13 | 13,40 | 13,61 | 00:00:00 | | 2003-04-29 | 14,48 | 15.515.200 | 14,90 | 14,25 | 14,35 | 00:00:00 | | 2003-04-30 | 14,59 | 9.365.000 | 14,76 | 14,50 | 14,62 | 00:00:00 | | 2003-05-01 | 14,59 | 0 | 14,59 | 14,59 | 14,59 | 00:00:00 | | 2003-05-02 | 14,46 | 5.586.400 | 14,58 | 13,70 | 14,07 | 00:00:00 | | 2003-05-05 | 14,55 | 5.497.600 | 14,97 | 14,50 | 14,75 | 00:00:00 | | 2003-05-06 | 14,89 | 4.691.500 | 14,97 | 14,40 | 14,67 | 00:00:00 | | 2003-05-07 | 14,75 | 11.643.800 | 14,96 | 14,53 | 14,80 | 00:00:00 | | 2003-05-08 | 14,05 | 4.047.500 | 14,82 | 14,05 | 14,70 | 00:00:00 | | 2003-05-09 | 14,21 | 3.105.500 | 14,23 | 13,86 | 14,14 | 00:00:00 | | 2003-05-12 | 14,17 | 3.523.900 | 14,50 | 13,81 | 14,43 | 00:00:00 | | 2003-05-13 | 14,30 | 8.484.300 | 14,45 | 13,98 | 14,15 | 00:00:00 | | 2003-05-14 | 14,26 | 4.313.800 | 14,77 | 14,13 | 14,20 | 00:00:00 | | 2003-05-15 | 14,71 | 4.375.600 | 14,83 | 14,29 | 14,49 | 00:00:00 | | 2003-05-16 | 14,77 | 5.734.200 | 15,38 | 14,68 | 14,83 | 00:00:00 | | 2003-05-19 | 13,70 | 7.985.200 | 14,80 | 13,56 | 14,80 | 00:00:00 | | 2003-05-20 | 13,99 | 5.340.300 | 14,10 | 13,46 | 13,60 | 00:00:00 | | 2003-05-21 | 13,46 | 8.462.800 | 14,02 | 13,16 | 14,00 | 00:00:00 | | 2003-05-22 | 13,83 | 3.943.200 | 13,88 | 13,51 | 13,60 | 00:00:00 | | 2003-05-23 | 13,68 | 2.819.200 | 14,00 | 13,33 | 14,00 | 00:00:00 | | 2003-05-26 | 13,78 | 1.411.600 | 13,99 | 13,60 | 13,60 | 00:00:00 | | 2003-05-27 | 14,03 | 3.915.200 | 14,03 | 13,37 | 13,80 | 00:00:00 | | 2003-05-28 | 14,38 | 4.096.100 | 14,45 | 13,95 | 14,20 | 00:00:00 | | 2003-05-29 | 14,44 | 1.917.900 | 14,59 | 14,12 | 14,30 | 00:00:00 | | 2003-05-30 | 14,45 | 4.479.300 | 14,80 | 14,12 | 14,26 | 00:00:00 | | 2003-06-02 | 14,90 | 3.335.900 | 14,90 | 14,36 | 14,70 | 00:00:00 | | 2003-06-03 | 14,74 | 3.406.200 | 14,81 | 14,50 | 14,75 | 00:00:00 | | 2003-06-04 | 15,00 | 5.633.000 | 15,13 | 14,58 | 14,84 | 00:00:00 | | 2003-06-05 | 14,71 | 4.161.700 | 15,20 | 14,62 | 15,05 | 00:00:00 | | 2003-06-06 | 15,34 | 4.412.500 | 15,34 | 14,62 | 14,62 | 00:00:00 | | 2003-06-09 | 15,22 | 3.987.700 | 15,34 | 15,02 | 15,15 | 00:00:00 | | 2003-06-10 | 15,43 | 2.737.200 | 15,49 | 15,12 | 15,16 | 00:00:00 | | 2003-06-11 | 15,59 | 3.667.300 | 15,67 | 15,36 | 15,48 | 00:00:00 | | 2003-06-12 | 15,61 | 3.718.600 | 15,82 | 15,51 | 15,65 | 00:00:00 | | 2003-06-13 | 15,19 | 4.955.900 | 15,75 | 14,82 | 15,59 | 00:00:00 | | 2003-06-16 | 15,78 | 5.407.900 | 15,78 | 14,86 | 15,19 | 00:00:00 | | 2003-06-17 | 15,83 | 5.323.600 | 16,02 | 15,51 | 15,88 | 00:00:00 | | 2003-06-18 | 15,67 | 4.730.400 | 16,16 | 15,55 | 15,88 | 00:00:00 | | 2003-06-19 | 15,41 | 5.239.700 | 15,83 | 15,22 | 15,78 | 00:00:00 | | 2003-06-20 | 15,45 | 6.463.800 | 15,71 | 15,02 | 15,02 | 00:00:00 | | 2003-06-23 | 14,85 | 4.204.500 | 15,27 | 14,80 | 15,18 | 00:00:00 | | 2003-06-24 | 13,60 | 26.699.900 | 14,80 | 13,44 | 14,61 | 00:00:00 | | 2003-06-25 | 13,53 | 12.626.600 | 13,84 | 13,15 | 13,68 | 00:00:00 | | 2003-06-26 | 13,97 | 6.806.000 | 14,10 | 13,33 | 13,34 | 00:00:00 | | 2003-06-27 | 13,95 | 6.887.000 | 14,30 | 13,83 | 14,12 | 00:00:00 | | 2003-06-30 | 13,86 | 12.648.800 | 14,26 | 13,80 | 13,83 | 00:00:00 | | 2003-07-01 | 13,44 | 5.651.300 | 14,07 | 13,41 | 13,90 | 00:00:00 | | 2003-07-02 | 13,60 | 4.221.900 | 13,88 | 13,54 | 13,60 | 00:00:00 | | 2003-07-03 | 13,64 | 3.538.400 | 13,82 | 13,40 | 13,60 | 00:00:00 | | 2003-07-04 | 13,28 | 3.124.600 | 13,68 | 13,28 | 13,51 | 00:00:00 | | 2003-07-07 | 14,27 | 5.546.000 | 14,27 | 13,45 | 13,45 | 00:00:00 | | 2003-07-08 | 14,18 | 3.719.900 | 14,35 | 13,86 | 14,21 | 00:00:00 | | 2003-07-09 | 13,85 | 3.857.800 | 14,30 | 13,78 | 14,22 | 00:00:00 | | 2003-07-10 | 13,77 | 4.740.000 | 14,18 | 13,75 | 13,90 | 00:00:00 | | 2003-07-11 | 13,77 | 4.735.300 | 13,83 | 13,42 | 13,70 | 00:00:00 | | 2003-07-14 | 14,16 | 3.287.400 | 14,18 | 13,75 | 13,80 | 00:00:00 | | 2003-07-15 | 13,95 | 3.002.700 | 14,14 | 13,81 | 14,00 | 00:00:00 | | 2003-07-16 | 13,56 | 4.138.300 | 14,08 | 13,49 | 13,98 | 00:00:00 | | 2003-07-17 | 13,90 | 5.163.200 | 14,05 | 13,65 | 13,65 | 00:00:00 | | 2003-07-18 | 13,80 | 4.019.500 | 14,16 | 13,76 | 13,95 | 00:00:00 | | 2003-07-21 | 13,65 | 4.008.900 | 14,02 | 13,56 | 13,97 | 00:00:00 | | 2003-07-22 | 13,54 | 2.854.500 | 13,79 | 13,41 | 13,69 | 00:00:00 | | 2003-07-23 | 13,51 | 2.762.500 | 13,68 | 13,38 | 13,50 | 00:00:00 | | 2003-07-24 | 14,08 | 4.352.500 | 14,19 | 13,38 | 13,41 | 00:00:00 | | 2003-07-25 | 13,80 | 3.184.700 | 14,00 | 13,77 | 13,87 | 00:00:00 | | 2003-07-28 | 13,96 | 3.184.200 | 14,14 | 13,87 | 14,11 | 00:00:00 | | 2003-07-29 | 13,95 | 5.157.500 | 14,16 | 13,73 | 13,91 | 00:00:00 | | 2003-07-30 | 14,70 | 9.917.500 | 14,83 | 13,81 | 13,82 | 00:00:00 | | 2003-07-31 | 14,18 | 8.558.000 | 14,80 | 14,11 | 14,80 | 00:00:00 | | 2003-08-01 | 13,73 | 8.135.400 | 14,08 | 13,54 | 14,04 | 00:00:00 | | 2003-08-04 | 13,48 | 5.081.100 | 13,88 | 13,41 | 13,66 | 00:00:00 | | 2003-08-05 | 13,89 | 5.242.700 | 13,99 | 13,51 | 13,63 | 00:00:00 | | 2003-08-06 | 13,40 | 5.051.400 | 13,84 | 13,40 | 13,74 | 00:00:00 | | 2003-08-07 | 13,35 | 4.497.900 | 13,59 | 13,17 | 13,58 | 00:00:00 | | 2003-08-08 | 13,44 | 2.609.700 | 13,59 | 13,24 | 13,43 | 00:00:00 | | 2003-08-11 | 13,39 | 2.062.100 | 13,59 | 13,25 | 13,56 | 00:00:00 | | 2003-08-12 | 13,34 | 2.883.100 | 13,52 | 13,33 | 13,39 | 00:00:00 | | 2003-08-13 | 13,37 | 2.532.400 | 13,54 | 13,21 | 13,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
