|
 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 | | 2008-11-04 | 34,00 | 12.800 | 34,00 | 34,00 | 34,00 | 00:00:00 | | 2008-11-05 | 34,10 | 3.500 | 34,10 | 34,10 | 34,10 | 00:00:00 | | 2008-11-06 | 33,90 | 5.400 | 33,90 | 33,90 | 33,90 | 00:00:00 | | 2008-11-07 | 33,00 | 1.900 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2008-11-10 | 34,00 | 12.100 | 34,00 | 34,00 | 34,00 | 00:00:00 | | 2008-11-11 | 33,00 | 21.400 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2008-11-12 | 31,80 | 1.900 | 31,80 | 31,80 | 31,80 | 00:00:00 | | 2008-11-13 | 32,10 | 2.000 | 32,10 | 32,10 | 32,10 | 00:00:00 | | 2008-11-14 | 32,40 | 10.200 | 32,40 | 32,40 | 32,40 | 00:00:00 | | 2008-11-17 | 33,21 | 6.100 | 33,21 | 33,21 | 33,21 | 00:00:00 | | 2008-11-18 | 33,60 | 20.800 | 33,60 | 33,60 | 33,60 | 00:00:00 | | 2008-11-19 | 34,10 | 3.300 | 34,10 | 34,10 | 34,10 | 00:00:00 | | 2008-11-20 | 34,50 | 4.200 | 34,50 | 34,50 | 34,50 | 00:00:00 | | 2008-11-24 | 31,46 | 33.100 | 31,46 | 31,46 | 31,46 | 00:00:00 | | 2008-11-25 | 31,92 | 30.200 | 31,92 | 31,92 | 31,92 | 00:00:00 | | 2008-11-26 | 30,00 | 4.200 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2008-11-27 | 30,02 | 20.900 | 30,02 | 30,02 | 30,02 | 00:00:00 | | 2008-11-28 | 30,25 | 16.200 | 30,25 | 30,25 | 30,25 | 00:00:00 | | 2008-12-01 | 29,22 | 15.300 | 29,22 | 29,22 | 29,22 | 00:00:00 | | 2008-12-02 | 28,72 | 21.400 | 28,72 | 28,72 | 28,72 | 00:00:00 | | 2008-12-03 | 28,50 | 63.800 | 28,50 | 28,50 | 28,50 | 00:00:00 | | 2008-12-04 | 28,90 | 1.200 | 28,90 | 28,90 | 28,90 | 00:00:00 | | 2008-12-05 | 26,81 | 3.400 | 26,81 | 26,81 | 26,81 | 00:00:00 | | 2008-12-08 | 29,19 | 1.300 | 29,19 | 29,19 | 29,19 | 00:00:00 | | 2008-12-09 | 29,00 | 1.500 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2008-12-10 | 29,21 | 1.400 | 29,21 | 29,21 | 29,21 | 00:00:00 | | 2008-12-11 | 29,49 | 800 | 29,49 | 29,49 | 29,49 | 00:00:00 | | 2008-12-12 | 28,45 | 1.800 | 28,45 | 28,45 | 28,45 | 00:00:00 | | 2008-12-15 | 29,01 | 2.300 | 29,01 | 29,01 | 29,01 | 00:00:00 | | 2008-12-16 | 29,49 | 4.700 | 29,49 | 29,49 | 29,49 | 00:00:00 | | 2008-12-17 | 30,50 | 5.500 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2008-12-18 | 32,00 | 4.000 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2008-12-19 | 32,25 | 1.500 | 32,25 | 32,25 | 32,25 | 00:00:00 | | 2008-12-22 | 31,50 | 2.600 | 31,50 | 31,50 | 31,50 | 00:00:00 | | 2008-12-23 | 33,40 | 3.400 | 33,40 | 33,40 | 33,40 | 00:00:00 | | 2008-12-24 | 32,03 | 600 | 32,03 | 32,03 | 32,03 | 00:00:00 | | 2008-12-29 | 32,00 | 800 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2008-12-30 | 32,00 | 1.200 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2008-12-31 | 34,59 | 1.300 | 34,59 | 34,59 | 34,59 | 00:00:00 | | 2009-01-02 | 33,55 | 200 | 33,55 | 33,55 | 33,55 | 00:00:00 | | 2009-01-05 | 34,57 | 1.100 | 34,57 | 34,57 | 34,57 | 00:00:00 | | 2009-01-06 | 33,90 | 1.200 | 33,90 | 33,90 | 33,90 | 00:00:00 | | 2009-01-07 | 33,05 | 1.900 | 33,05 | 33,05 | 33,05 | 00:00:00 | | 2009-01-08 | 33,04 | 6.500 | 33,04 | 33,04 | 33,04 | 00:00:00 | | 2009-01-09 | 33,00 | 5.200 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2009-01-12 | 32,00 | 1.000 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2009-01-13 | 32,41 | 4.200 | 32,41 | 32,41 | 32,41 | 00:00:00 | | 2009-01-14 | 31,94 | 1.700 | 31,94 | 31,94 | 31,94 | 00:00:00 | | 2009-01-15 | 30,75 | 900 | 30,75 | 30,75 | 30,75 | 00:00:00 | | 2009-01-16 | 30,75 | 600 | 30,75 | 30,75 | 30,75 | 00:00:00 | | 2009-01-19 | 31,05 | 21.900 | 31,05 | 31,05 | 31,05 | 00:00:00 | | 2009-01-20 | 31,21 | 8.400 | 31,21 | 31,21 | 31,21 | 00:00:00 | | 2009-01-21 | 29,46 | 1.000 | 29,46 | 29,46 | 29,46 | 00:00:00 | | 2009-01-22 | 29,80 | 1.000 | 29,80 | 29,80 | 29,80 | 00:00:00 | | 2009-01-23 | 29,75 | 600 | 29,75 | 29,75 | 29,75 | 00:00:00 | | 2009-01-26 | 30,38 | 1.900 | 30,38 | 30,38 | 30,38 | 00:00:00 | | 2009-01-27 | 30,00 | 2.600 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2009-01-28 | 30,98 | 1.900 | 30,98 | 30,98 | 30,98 | 00:00:00 | | 2009-01-29 | 30,85 | 1.000 | 30,85 | 30,85 | 30,85 | 00:00:00 | | 2009-01-30 | 29,95 | 1.700 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2009-02-02 | 29,20 | 1.700 | 29,20 | 29,20 | 29,20 | 00:00:00 | | 2009-02-03 | 30,30 | 1.000 | 30,30 | 30,30 | 30,30 | 00:00:00 | | 2009-02-04 | 31,00 | 800 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2009-02-05 | 30,97 | 1.800 | 30,97 | 30,97 | 30,97 | 00:00:00 | | 2009-02-06 | 30,00 | 3.600 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2009-02-09 | 28,80 | 4.300 | 28,80 | 28,80 | 28,80 | 00:00:00 | | 2009-02-10 | 29,25 | 800 | 29,25 | 29,25 | 29,25 | 00:00:00 | | 2009-02-11 | 28,50 | 1.400 | 28,50 | 28,50 | 28,50 | 00:00:00 | | 2009-02-12 | 27,13 | 4.100 | 27,13 | 27,13 | 27,13 | 00:00:00 | | 2009-02-13 | 27,23 | 900 | 27,23 | 27,23 | 27,23 | 00:00:00 | | 2009-02-16 | 27,02 | 1.600 | 27,02 | 27,02 | 27,02 | 00:00:00 | | 2009-02-17 | 27,20 | 1.500 | 27,20 | 27,20 | 27,20 | 00:00:00 | | 2009-02-18 | 27,00 | 2.100 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2009-02-19 | 26,50 | 4.400 | 26,50 | 26,50 | 26,50 | 00:00:00 | | 2009-02-20 | 25,70 | 300 | 25,70 | 25,70 | 25,70 | 00:00:00 | | 2009-02-23 | 29,95 | 1.600 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2009-02-24 | 25,20 | 300 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2009-02-25 | 25,10 | 200 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2009-02-26 | 25,15 | 300 | 25,15 | 25,15 | 25,15 | 00:00:00 | | 2009-02-27 | 22,17 | 2.400 | 22,17 | 22,17 | 22,17 | 00:00:00 | | 2009-03-02 | 23,16 | 9.000 | 23,16 | 23,16 | 23,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
