|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 14,89 | 7.587.100 | 14,90 | 14,59 | 14,60 | 00:00:00 | | 2003-12-04 | 15,29 | 8.750.100 | 15,29 | 14,85 | 14,91 | 00:00:00 | | 2003-12-05 | 15,23 | 4.398.500 | 15,30 | 15,11 | 15,30 | 00:00:00 | | 2003-12-08 | 15,08 | 3.536.900 | 15,20 | 14,93 | 15,01 | 00:00:00 | | 2003-12-09 | 15,38 | 9.710.600 | 15,55 | 15,00 | 15,21 | 00:00:00 | | 2003-12-10 | 15,13 | 5.250.800 | 15,40 | 15,03 | 15,34 | 00:00:00 | | 2003-12-11 | 15,25 | 4.758.100 | 15,32 | 15,06 | 15,20 | 00:00:00 | | 2003-12-12 | 15,30 | 3.127.100 | 15,49 | 15,19 | 15,40 | 00:00:00 | | 2003-12-15 | 15,44 | 4.015.500 | 15,57 | 15,36 | 15,52 | 00:00:00 | | 2003-12-16 | 15,48 | 4.275.800 | 15,53 | 15,30 | 15,40 | 00:00:00 | | 2003-12-17 | 15,41 | 6.907.100 | 15,54 | 15,13 | 15,54 | 00:00:00 | | 2003-12-18 | 15,67 | 4.678.400 | 15,74 | 15,35 | 15,45 | 00:00:00 | | 2003-12-19 | 15,74 | 4.698.500 | 15,74 | 15,51 | 15,55 | 00:00:00 | | 2003-12-22 | 15,63 | 3.391.100 | 15,74 | 15,27 | 15,50 | 00:00:00 | | 2003-12-23 | 15,82 | 2.835.300 | 15,85 | 15,61 | 15,64 | 00:00:00 | | 2003-12-24 | 15,82 | 1.037.700 | 15,85 | 15,72 | 15,84 | 00:00:00 | | 2003-12-25 | 15,82 | 0 | 15,82 | 15,82 | 15,82 | 00:00:00 | | 2003-12-26 | 15,82 | 0 | 15,82 | 15,82 | 15,82 | 00:00:00 | | 2003-12-29 | 15,87 | 2.153.400 | 15,90 | 15,80 | 15,82 | 00:00:00 | | 2003-12-30 | 15,99 | 3.806.500 | 15,99 | 15,75 | 15,90 | 00:00:00 | | 2003-12-31 | 15,93 | 1.990.300 | 16,00 | 15,81 | 15,81 | 00:00:00 | | 2004-01-01 | 15,93 | 0 | 15,93 | 15,93 | 15,93 | 00:00:00 | | 2004-01-02 | 16,16 | 2.663.100 | 16,20 | 15,81 | 15,99 | 00:00:00 | | 2004-01-05 | 16,26 | 3.504.700 | 16,30 | 16,00 | 16,19 | 00:00:00 | | 2004-01-06 | 16,05 | 6.021.400 | 16,39 | 15,68 | 16,39 | 00:00:00 | | 2004-01-07 | 15,80 | 4.395.600 | 16,15 | 15,65 | 16,14 | 00:00:00 | | 2004-01-08 | 15,80 | 4.439.800 | 16,00 | 15,66 | 15,99 | 00:00:00 | | 2004-01-09 | 15,87 | 3.597.600 | 15,99 | 15,69 | 15,99 | 00:00:00 | | 2004-01-12 | 15,71 | 2.672.400 | 15,93 | 15,64 | 15,82 | 00:00:00 | | 2004-01-13 | 15,72 | 2.783.800 | 15,85 | 15,62 | 15,84 | 00:00:00 | | 2004-01-14 | 15,73 | 6.528.400 | 15,73 | 15,35 | 15,61 | 00:00:00 | | 2004-01-15 | 15,75 | 3.039.400 | 15,75 | 15,55 | 15,57 | 00:00:00 | | 2004-01-16 | 15,94 | 4.118.400 | 15,94 | 15,58 | 15,79 | 00:00:00 | | 2004-01-19 | 15,90 | 2.675.500 | 15,94 | 15,77 | 15,94 | 00:00:00 | | 2004-01-20 | 15,85 | 3.863.700 | 16,00 | 15,81 | 15,81 | 00:00:00 | | 2004-01-21 | 16,19 | 5.994.800 | 16,28 | 15,80 | 15,88 | 00:00:00 | | 2004-01-22 | 16,10 | 4.533.300 | 16,38 | 15,96 | 16,35 | 00:00:00 | | 2004-01-23 | 16,20 | 3.594.400 | 16,27 | 15,91 | 15,96 | 00:00:00 | | 2004-01-26 | 15,93 | 3.727.500 | 16,30 | 15,88 | 16,20 | 00:00:00 | | 2004-01-27 | 16,52 | 10.626.000 | 16,79 | 16,10 | 16,16 | 00:00:00 | | 2004-01-28 | 17,18 | 12.178.300 | 17,28 | 16,38 | 16,48 | 00:00:00 | | 2004-01-29 | 16,62 | 12.799.000 | 17,64 | 16,62 | 17,00 | 00:00:00 | | 2004-01-30 | 16,75 | 7.013.800 | 17,24 | 16,75 | 17,10 | 00:00:00 | | 2004-02-02 | 16,89 | 3.481.000 | 17,15 | 16,80 | 16,80 | 00:00:00 | | 2004-02-03 | 16,65 | 6.689.800 | 17,00 | 16,51 | 17,00 | 00:00:00 | | 2004-02-04 | 16,67 | 3.734.000 | 16,75 | 16,41 | 16,50 | 00:00:00 | | 2004-02-05 | 16,91 | 6.911.200 | 17,20 | 16,74 | 16,85 | 00:00:00 | | 2004-02-06 | 16,94 | 3.062.400 | 17,03 | 16,71 | 16,81 | 00:00:00 | | 2004-02-09 | 16,92 | 3.702.600 | 17,17 | 16,84 | 17,00 | 00:00:00 | | 2004-02-10 | 17,06 | 3.511.400 | 17,17 | 16,88 | 16,94 | 00:00:00 | | 2004-02-11 | 17,73 | 7.644.000 | 17,74 | 17,01 | 17,07 | 00:00:00 | | 2004-02-12 | 17,71 | 8.081.000 | 18,36 | 17,60 | 17,75 | 00:00:00 | | 2004-02-13 | 17,40 | 3.817.800 | 17,87 | 17,40 | 17,71 | 00:00:00 | | 2004-02-16 | 17,74 | 2.366.400 | 17,85 | 17,45 | 17,58 | 00:00:00 | | 2004-02-17 | 17,86 | 3.051.500 | 17,93 | 17,58 | 17,70 | 00:00:00 | | 2004-02-18 | 17,76 | 3.361.700 | 17,96 | 17,71 | 17,94 | 00:00:00 | | 2004-02-19 | 18,19 | 4.500.800 | 18,22 | 17,80 | 17,81 | 00:00:00 | | 2004-02-20 | 17,79 | 3.745.400 | 18,24 | 17,65 | 18,06 | 00:00:00 | | 2004-02-23 | 17,87 | 3.255.100 | 18,04 | 17,75 | 17,95 | 00:00:00 | | 2004-02-24 | 17,48 | 5.542.500 | 17,86 | 17,38 | 17,85 | 00:00:00 | | 2004-02-25 | 17,43 | 5.536.300 | 17,64 | 17,31 | 17,50 | 00:00:00 | | 2004-02-26 | 17,57 | 4.017.600 | 17,80 | 17,45 | 17,50 | 00:00:00 | | 2004-02-27 | 17,87 | 7.045.700 | 18,40 | 17,61 | 17,75 | 00:00:00 | | 2004-03-01 | 18,20 | 4.334.300 | 18,24 | 17,97 | 18,00 | 00:00:00 | | 2004-03-02 | 18,33 | 3.014.400 | 18,40 | 18,16 | 18,35 | 00:00:00 | | 2004-03-03 | 17,77 | 6.748.900 | 18,41 | 17,65 | 18,41 | 00:00:00 | | 2004-03-04 | 17,92 | 14.689.000 | 18,57 | 17,67 | 18,15 | 00:00:00 | | 2004-03-05 | 17,34 | 14.538.600 | 17,70 | 17,10 | 17,59 | 00:00:00 | | 2004-03-08 | 17,53 | 4.667.200 | 17,71 | 17,39 | 17,40 | 00:00:00 | | 2004-03-09 | 17,26 | 4.408.900 | 17,53 | 17,25 | 17,45 | 00:00:00 | | 2004-03-10 | 17,48 | 6.085.600 | 17,50 | 17,06 | 17,10 | 00:00:00 | | 2004-03-11 | 16,75 | 12.478.100 | 17,20 | 16,36 | 17,15 | 00:00:00 | | 2004-03-12 | 16,52 | 6.078.400 | 16,72 | 16,31 | 16,60 | 00:00:00 | | 2004-03-15 | 16,19 | 6.693.300 | 16,73 | 16,17 | 16,48 | 00:00:00 | | 2004-03-16 | 16,32 | 6.583.400 | 16,35 | 15,90 | 16,18 | 00:00:00 | | 2004-03-17 | 16,53 | 7.834.900 | 16,68 | 16,26 | 16,32 | 00:00:00 | | 2004-03-18 | 16,19 | 4.106.400 | 16,68 | 16,15 | 16,51 | 00:00:00 | | 2004-03-19 | 16,02 | 5.855.300 | 16,50 | 15,91 | 16,50 | 00:00:00 | | 2004-03-22 | 15,78 | 5.937.500 | 15,93 | 15,63 | 15,90 | 00:00:00 | | 2004-03-23 | 15,76 | 4.934.600 | 16,06 | 15,57 | 15,86 | 00:00:00 | | 2004-03-24 | 15,84 | 5.418.600 | 16,04 | 15,66 | 15,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
