|
 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 | | 2004-07-14 | 16,73 | 2.784.800 | 16,77 | 16,54 | 16,72 | 00:00:00 | | 2004-07-15 | 16,60 | 2.894.200 | 16,72 | 16,55 | 16,65 | 00:00:00 | | 2004-07-16 | 16,67 | 2.848.300 | 16,81 | 16,56 | 16,56 | 00:00:00 | | 2004-07-19 | 16,56 | 2.690.400 | 16,67 | 16,43 | 16,60 | 00:00:00 | | 2004-07-20 | 16,61 | 3.602.700 | 16,70 | 16,46 | 16,46 | 00:00:00 | | 2004-07-21 | 16,75 | 2.986.200 | 16,86 | 16,67 | 16,75 | 00:00:00 | | 2004-07-22 | 16,45 | 3.987.000 | 16,63 | 16,43 | 16,54 | 00:00:00 | | 2004-07-23 | 16,35 | 2.969.500 | 16,56 | 16,23 | 16,52 | 00:00:00 | | 2004-07-26 | 16,10 | 3.609.400 | 16,37 | 16,05 | 16,37 | 00:00:00 | | 2004-07-27 | 16,21 | 2.876.300 | 16,26 | 16,06 | 16,06 | 00:00:00 | | 2004-07-28 | 16,23 | 3.909.300 | 16,39 | 16,13 | 16,39 | 00:00:00 | | 2004-07-29 | 16,36 | 4.151.700 | 16,48 | 16,16 | 16,16 | 00:00:00 | | 2004-07-30 | 16,42 | 4.330.100 | 16,58 | 16,24 | 16,29 | 00:00:00 | | 2004-08-02 | 16,26 | 4.263.100 | 16,30 | 16,07 | 16,24 | 00:00:00 | | 2004-08-03 | 16,25 | 4.004.500 | 16,38 | 16,12 | 16,30 | 00:00:00 | | 2004-08-04 | 16,26 | 5.300.100 | 16,45 | 16,12 | 16,14 | 00:00:00 | | 2004-08-05 | 16,33 | 2.998.000 | 16,51 | 16,29 | 16,35 | 00:00:00 | | 2004-08-06 | 15,84 | 6.878.200 | 16,22 | 15,50 | 16,15 | 00:00:00 | | 2004-08-09 | 15,70 | 4.195.700 | 15,88 | 15,51 | 15,84 | 00:00:00 | | 2004-08-10 | 15,66 | 4.350.100 | 15,79 | 15,50 | 15,65 | 00:00:00 | | 2004-08-11 | 15,64 | 4.690.600 | 15,75 | 15,38 | 15,70 | 00:00:00 | | 2004-08-12 | 15,54 | 4.511.600 | 15,77 | 15,50 | 15,75 | 00:00:00 | | 2004-08-13 | 15,30 | 4.744.700 | 15,59 | 15,13 | 15,38 | 00:00:00 | | 2004-08-16 | 15,39 | 2.209.000 | 15,44 | 15,16 | 15,27 | 00:00:00 | | 2004-08-17 | 15,54 | 4.804.200 | 15,69 | 15,36 | 15,36 | 00:00:00 | | 2004-08-18 | 15,58 | 2.610.300 | 15,65 | 15,43 | 15,55 | 00:00:00 | | 2004-08-19 | 15,68 | 2.895.500 | 15,81 | 15,60 | 15,74 | 00:00:00 | | 2004-08-20 | 15,65 | 2.381.100 | 15,72 | 15,44 | 15,71 | 00:00:00 | | 2004-08-23 | 15,79 | 2.283.700 | 15,87 | 15,65 | 15,80 | 00:00:00 | | 2004-08-24 | 15,80 | 2.464.100 | 15,92 | 15,72 | 15,82 | 00:00:00 | | 2004-08-25 | 15,89 | 2.458.700 | 16,00 | 15,82 | 15,93 | 00:00:00 | | 2004-08-26 | 16,01 | 3.223.600 | 16,10 | 15,92 | 16,01 | 00:00:00 | | 2004-08-27 | 16,18 | 3.204.900 | 16,23 | 16,00 | 16,09 | 00:00:00 | | 2004-08-30 | 16,17 | 2.181.000 | 16,29 | 16,10 | 16,23 | 00:00:00 | | 2004-08-31 | 15,93 | 6.065.000 | 16,20 | 15,80 | 16,17 | 00:00:00 | | 2004-09-01 | 15,98 | 3.763.000 | 16,11 | 15,90 | 16,05 | 00:00:00 | | 2004-09-02 | 16,59 | 12.539.400 | 16,78 | 16,16 | 16,28 | 00:00:00 | | 2004-09-03 | 17,20 | 12.211.900 | 17,23 | 16,66 | 16,70 | 00:00:00 | | 2004-09-06 | 17,11 | 3.907.000 | 17,28 | 17,01 | 17,25 | 00:00:00 | | 2004-09-07 | 17,24 | 4.295.300 | 17,32 | 17,06 | 17,17 | 00:00:00 | | 2004-09-08 | 17,20 | 3.312.700 | 17,29 | 17,08 | 17,23 | 00:00:00 | | 2004-09-09 | 17,08 | 3.676.900 | 17,19 | 17,01 | 17,10 | 00:00:00 | | 2004-09-10 | 17,13 | 2.545.100 | 17,18 | 17,01 | 17,07 | 00:00:00 | | 2004-09-13 | 17,40 | 3.914.100 | 17,45 | 17,15 | 17,22 | 00:00:00 | | 2004-09-14 | 17,35 | 3.746.200 | 17,42 | 17,25 | 17,40 | 00:00:00 | | 2004-09-15 | 17,36 | 5.752.500 | 17,58 | 17,29 | 17,30 | 00:00:00 | | 2004-09-16 | 17,44 | 3.361.500 | 17,44 | 17,24 | 17,36 | 00:00:00 | | 2004-09-17 | 17,61 | 7.135.800 | 17,87 | 17,37 | 17,47 | 00:00:00 | | 2004-09-20 | 17,52 | 3.907.100 | 17,71 | 17,42 | 17,55 | 00:00:00 | | 2004-09-21 | 17,49 | 3.959.600 | 17,62 | 17,36 | 17,45 | 00:00:00 | | 2004-09-22 | 17,26 | 5.333.500 | 17,50 | 17,16 | 17,47 | 00:00:00 | | 2004-09-23 | 17,27 | 5.485.300 | 17,39 | 17,11 | 17,15 | 00:00:00 | | 2004-09-24 | 17,31 | 2.592.700 | 17,33 | 17,17 | 17,21 | 00:00:00 | | 2004-09-27 | 17,15 | 5.519.000 | 17,25 | 16,98 | 17,21 | 00:00:00 | | 2004-09-28 | 17,30 | 5.014.000 | 17,37 | 17,01 | 17,04 | 00:00:00 | | 2004-09-29 | 17,54 | 4.821.500 | 17,60 | 17,35 | 17,39 | 00:00:00 | | 2004-09-30 | 17,26 | 7.873.000 | 17,70 | 17,22 | 17,59 | 00:00:00 | | 2004-10-01 | 17,68 | 5.487.000 | 17,69 | 17,33 | 17,33 | 00:00:00 | | 2004-10-04 | 17,84 | 6.235.600 | 17,94 | 17,72 | 17,75 | 00:00:00 | | 2004-10-05 | 18,06 | 5.582.600 | 18,09 | 17,76 | 17,90 | 00:00:00 | | 2004-10-06 | 18,09 | 3.748.300 | 18,12 | 17,92 | 18,00 | 00:00:00 | | 2004-10-07 | 18,20 | 5.050.600 | 18,27 | 17,97 | 18,09 | 00:00:00 | | 2004-10-08 | 18,21 | 6.593.500 | 18,45 | 18,15 | 18,21 | 00:00:00 | | 2004-10-11 | 18,25 | 3.646.900 | 18,33 | 18,06 | 18,23 | 00:00:00 | | 2004-10-12 | 18,15 | 3.077.600 | 18,32 | 18,07 | 18,21 | 00:00:00 | | 2004-10-13 | 18,27 | 3.543.700 | 18,38 | 18,14 | 18,14 | 00:00:00 | | 2004-10-14 | 18,00 | 6.975.400 | 18,16 | 17,79 | 18,05 | 00:00:00 | | 2004-10-15 | 17,99 | 3.734.700 | 18,03 | 17,72 | 17,91 | 00:00:00 | | 2004-10-18 | 17,94 | 2.382.500 | 18,08 | 17,86 | 18,08 | 00:00:00 | | 2004-10-19 | 18,20 | 4.811.300 | 18,36 | 18,06 | 18,08 | 00:00:00 | | 2004-10-20 | 18,04 | 4.188.500 | 18,07 | 17,86 | 17,98 | 00:00:00 | | 2004-10-21 | 17,99 | 3.018.800 | 18,11 | 17,89 | 18,10 | 00:00:00 | | 2004-10-22 | 17,99 | 2.493.200 | 18,19 | 17,90 | 17,90 | 00:00:00 | | 2004-10-25 | 17,70 | 5.940.300 | 17,98 | 17,33 | 17,81 | 00:00:00 | | 2004-10-26 | 17,64 | 3.208.700 | 17,77 | 17,56 | 17,68 | 00:00:00 | | 2004-10-27 | 17,89 | 4.041.700 | 17,96 | 17,62 | 17,66 | 00:00:00 | | 2004-10-28 | 18,21 | 4.827.400 | 18,28 | 17,91 | 17,91 | 00:00:00 | | 2004-10-29 | 18,32 | 4.917.800 | 18,47 | 18,08 | 18,08 | 00:00:00 | | 2004-11-01 | 18,79 | 4.687.900 | 18,81 | 18,16 | 18,16 | 00:00:00 | | 2004-11-02 | 18,89 | 6.851.900 | 19,02 | 18,71 | 18,80 | 00:00:00 | | 2004-11-03 | 18,67 | 5.486.300 | 19,01 | 18,62 | 18,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
