|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-02 | 23,16 | 9.000 | 23,16 | 23,16 | 23,16 | 00:00:00 | | 2009-03-03 | 23,37 | 400 | 23,37 | 23,37 | 23,37 | 00:00:00 | | 2009-03-04 | 22,15 | 1.600 | 22,15 | 22,15 | 22,15 | 00:00:00 | | 2009-03-05 | 23,43 | 600 | 23,43 | 23,43 | 23,43 | 00:00:00 | | 2009-03-06 | 24,75 | 1.300 | 24,75 | 24,75 | 24,75 | 00:00:00 | | 2009-03-09 | 24,22 | 1.800 | 24,22 | 24,22 | 24,22 | 00:00:00 | | 2009-03-10 | 24,29 | 1.100 | 24,29 | 24,29 | 24,29 | 00:00:00 | | 2009-03-11 | 25,10 | 1.900 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2009-03-12 | 26,96 | 2.700 | 26,96 | 26,96 | 26,96 | 00:00:00 | | 2009-03-13 | 24,79 | 400 | 24,79 | 24,79 | 24,79 | 00:00:00 | | 2009-03-16 | 24,86 | 2.200 | 24,86 | 24,86 | 24,86 | 00:00:00 | | 2009-03-17 | 24,80 | 3.000 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2009-03-18 | 25,00 | 3.500 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2009-03-19 | 24,40 | 300 | 24,40 | 24,40 | 24,40 | 00:00:00 | | 2009-03-20 | 25,80 | 2.700 | 25,80 | 25,80 | 25,80 | 00:00:00 | | 2009-03-23 | 26,45 | 400 | 26,45 | 26,45 | 26,45 | 00:00:00 | | 2009-03-24 | 26,25 | 900 | 26,25 | 26,25 | 26,25 | 00:00:00 | | 2009-03-26 | 26,10 | 5.400 | 26,10 | 26,10 | 26,10 | 00:00:00 | | 2009-03-27 | 26,45 | 1.900 | 26,45 | 26,45 | 26,45 | 00:00:00 | | 2009-03-30 | 26,04 | 900 | 26,04 | 26,04 | 26,04 | 00:00:00 | | 2009-03-31 | 25,20 | 1.600 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2009-04-01 | 24,52 | 300 | 24,52 | 24,52 | 24,52 | 00:00:00 | | 2009-04-02 | 25,20 | 400 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2009-04-03 | 24,80 | 900 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2009-04-06 | 24,51 | 900 | 24,51 | 24,51 | 24,51 | 00:00:00 | | 2009-04-07 | 24,85 | 800 | 24,85 | 24,85 | 24,85 | 00:00:00 | | 2009-04-08 | 24,55 | 8.100 | 24,55 | 24,55 | 24,55 | 00:00:00 | | 2009-04-09 | 24,00 | 1.300 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2009-04-14 | 24,00 | 2.000 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2009-04-15 | 24,30 | 800 | 24,30 | 24,30 | 24,30 | 00:00:00 | | 2009-04-16 | 24,33 | 1.700 | 24,33 | 24,33 | 24,33 | 00:00:00 | | 2009-04-17 | 24,80 | 1.800 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2009-04-20 | 24,00 | 2.100 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2009-04-21 | 23,77 | 6.900 | 23,77 | 23,77 | 23,77 | 00:00:00 | | 2009-04-22 | 24,50 | 2.400 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2009-04-23 | 24,00 | 7.100 | 24,00 | 24,00 | 24,00 | 00:00:00 | | 2009-04-24 | 24,50 | 3.400 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2009-04-27 | 25,00 | 12.700 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2009-04-28 | 25,50 | 13.900 | 25,50 | 25,50 | 25,50 | 00:00:00 | | 2009-04-29 | 25,80 | 1.900 | 25,80 | 25,80 | 25,80 | 00:00:00 | | 2009-05-06 | 28,00 | 1.900 | 28,00 | 28,00 | 28,00 | 00:00:00 | | 2009-05-07 | 27,50 | 1.700 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2009-05-08 | 26,02 | 2.700 | 26,02 | 26,02 | 26,02 | 00:00:00 | | 2009-05-11 | 26,98 | 800 | 26,98 | 26,98 | 26,98 | 00:00:00 | | 2009-05-12 | 27,50 | 2.400 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2009-05-13 | 27,50 | 700 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2009-05-14 | 28,80 | 5.900 | 28,80 | 28,80 | 28,80 | 00:00:00 | | 2009-05-15 | 27,60 | 500 | 27,60 | 27,60 | 27,60 | 00:00:00 | | 2009-05-18 | 26,81 | 5.300 | 26,81 | 26,81 | 26,81 | 00:00:00 | | 2009-05-19 | 27,00 | 4.800 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2009-05-20 | 28,11 | 1.400 | 28,11 | 28,11 | 28,11 | 00:00:00 | | 2009-05-21 | 27,99 | 600 | 27,99 | 27,99 | 27,99 | 00:00:00 | | 2009-05-22 | 29,00 | 3.300 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2009-05-25 | 28,01 | 400 | 28,01 | 28,01 | 28,01 | 00:00:00 | | 2009-05-26 | 27,99 | 500 | 27,99 | 27,99 | 27,99 | 00:00:00 | | 2009-05-27 | 28,28 | 600 | 28,28 | 28,28 | 28,28 | 00:00:00 | | 2009-05-28 | 27,02 | 600 | 27,02 | 27,02 | 27,02 | 00:00:00 | | 2009-05-29 | 25,56 | 13.000 | 25,56 | 25,56 | 25,56 | 00:00:00 | | 2009-06-01 | 28,25 | 4.200 | 28,25 | 28,25 | 28,25 | 00:00:00 | | 2009-06-02 | 28,50 | 2.500 | 28,50 | 28,50 | 28,50 | 00:00:00 | | 2009-06-03 | 28,29 | 1.100 | 28,29 | 28,29 | 28,29 | 00:00:00 | | 2009-06-04 | 27,66 | 1.200 | 27,66 | 27,66 | 27,66 | 00:00:00 | | 2009-06-05 | 27,80 | 1.800 | 27,80 | 27,80 | 27,80 | 00:00:00 | | 2009-06-08 | 27,98 | 5.500 | 27,98 | 27,98 | 27,98 | 00:00:00 | | 2009-06-09 | 27,90 | 1.200 | 27,90 | 27,90 | 27,90 | 00:00:00 | | 2009-06-10 | 27,80 | 700 | 27,80 | 27,80 | 27,80 | 00:00:00 | | 2009-06-11 | 27,70 | 1.000 | 27,70 | 27,70 | 27,70 | 00:00:00 | | 2009-06-12 | 28,00 | 1.800 | 28,00 | 28,00 | 28,00 | 00:00:00 | | 2009-06-15 | 28,00 | 500 | 28,00 | 28,00 | 28,00 | 00:00:00 | | 2009-06-16 | 28,00 | 1.000 | 28,00 | 28,00 | 28,00 | 00:00:00 | | 2009-06-17 | 27,00 | 700 | 27,00 | 27,00 | 27,00 | 00:00:00 | | 2009-06-18 | 26,01 | 4.100 | 26,01 | 26,01 | 26,01 | 00:00:00 | | 2009-06-19 | 27,99 | 600 | 27,99 | 27,99 | 27,99 | 00:00:00 | | 2009-06-22 | 28,24 | 1.000 | 28,24 | 28,24 | 28,24 | 00:00:00 | | 2009-06-23 | 27,30 | 700 | 27,30 | 27,30 | 27,30 | 00:00:00 | | 2009-06-24 | 26,80 | 700 | 26,80 | 26,80 | 26,80 | 00:00:00 | | 2009-06-25 | 26,80 | 800 | 26,80 | 26,80 | 26,80 | 00:00:00 | | 2009-06-26 | 26,81 | 300 | 26,81 | 26,81 | 26,81 | 00:00:00 | | 2009-06-29 | 27,03 | 700 | 27,03 | 27,03 | 27,03 | 00:00:00 | | 2009-06-30 | 26,81 | 300 | 26,81 | 26,81 | 26,81 | 00:00:00 | | 2009-07-01 | 27,05 | 800 | 27,05 | 27,05 | 27,05 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
