|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 18,67 | 5.486.300 | 19,01 | 18,62 | 18,96 | 00:00:00 | | 2004-11-04 | 18,48 | 6.604.300 | 18,63 | 18,25 | 18,50 | 00:00:00 | | 2004-11-05 | 18,31 | 5.896.300 | 18,69 | 18,22 | 18,65 | 00:00:00 | | 2004-11-08 | 18,31 | 3.651.900 | 18,36 | 18,10 | 18,29 | 00:00:00 | | 2004-11-09 | 18,27 | 3.349.600 | 18,34 | 18,11 | 18,28 | 00:00:00 | | 2004-11-10 | 17,97 | 6.553.300 | 18,30 | 17,83 | 18,19 | 00:00:00 | | 2004-11-11 | 18,01 | 4.790.200 | 18,13 | 17,74 | 17,85 | 00:00:00 | | 2004-11-12 | 17,82 | 5.450.100 | 18,05 | 17,69 | 18,00 | 00:00:00 | | 2004-11-15 | 17,85 | 3.779.200 | 18,00 | 17,76 | 17,90 | 00:00:00 | | 2004-11-16 | 17,70 | 3.241.500 | 17,97 | 17,66 | 17,96 | 00:00:00 | | 2004-11-17 | 18,00 | 3.885.900 | 18,00 | 17,74 | 17,80 | 00:00:00 | | 2004-11-18 | 18,00 | 3.848.000 | 18,06 | 17,92 | 18,00 | 00:00:00 | | 2004-11-19 | 17,86 | 3.787.300 | 18,17 | 17,82 | 18,04 | 00:00:00 | | 2004-11-22 | 17,80 | 2.769.400 | 17,83 | 17,62 | 17,75 | 00:00:00 | | 2004-11-23 | 17,87 | 2.577.700 | 17,97 | 17,73 | 17,93 | 00:00:00 | | 2004-11-24 | 17,84 | 2.208.500 | 18,00 | 17,73 | 17,98 | 00:00:00 | | 2004-11-25 | 17,92 | 2.599.900 | 18,08 | 17,85 | 17,97 | 00:00:00 | | 2004-11-26 | 17,86 | 2.590.300 | 17,95 | 17,74 | 17,84 | 00:00:00 | | 2004-11-29 | 17,89 | 2.824.100 | 18,08 | 17,84 | 17,91 | 00:00:00 | | 2004-11-30 | 17,69 | 4.220.400 | 17,99 | 17,60 | 17,99 | 00:00:00 | | 2004-12-01 | 18,23 | 7.928.300 | 18,35 | 17,70 | 17,76 | 00:00:00 | | 2004-12-02 | 18,37 | 4.859.600 | 18,40 | 18,25 | 18,37 | 00:00:00 | | 2004-12-03 | 18,18 | 3.698.600 | 18,47 | 18,15 | 18,36 | 00:00:00 | | 2004-12-06 | 18,13 | 2.309.000 | 18,23 | 17,97 | 17,97 | 00:00:00 | | 2004-12-07 | 18,33 | 2.875.800 | 18,34 | 18,06 | 18,13 | 00:00:00 | | 2004-12-08 | 18,46 | 4.925.100 | 18,57 | 18,12 | 18,15 | 00:00:00 | | 2004-12-09 | 18,61 | 7.572.400 | 18,75 | 18,36 | 18,36 | 00:00:00 | | 2004-12-10 | 18,66 | 3.039.600 | 18,78 | 18,55 | 18,69 | 00:00:00 | | 2004-12-13 | 18,84 | 4.799.400 | 18,95 | 18,69 | 18,75 | 00:00:00 | | 2004-12-14 | 19,00 | 4.037.400 | 19,00 | 18,77 | 18,97 | 00:00:00 | | 2004-12-15 | 19,30 | 5.895.800 | 19,35 | 19,07 | 19,12 | 00:00:00 | | 2004-12-16 | 19,23 | 5.257.700 | 19,33 | 19,09 | 19,30 | 00:00:00 | | 2004-12-17 | 18,76 | 5.941.400 | 19,33 | 18,72 | 19,29 | 00:00:00 | | 2004-12-20 | 19,06 | 2.627.300 | 19,14 | 18,69 | 18,71 | 00:00:00 | | 2004-12-21 | 19,10 | 2.570.900 | 19,20 | 18,99 | 19,09 | 00:00:00 | | 2004-12-22 | 19,48 | 4.038.600 | 19,48 | 19,15 | 19,25 | 00:00:00 | | 2004-12-23 | 19,48 | 2.905.700 | 19,63 | 19,37 | 19,48 | 00:00:00 | | 2004-12-24 | 19,32 | 686.400 | 19,52 | 19,30 | 19,32 | 00:00:00 | | 2004-12-27 | 19,42 | 2.106.800 | 19,48 | 19,30 | 19,32 | 00:00:00 | | 2004-12-28 | 19,38 | 1.255.100 | 19,45 | 19,28 | 19,43 | 00:00:00 | | 2004-12-29 | 19,40 | 1.469.200 | 19,48 | 19,31 | 19,42 | 00:00:00 | | 2004-12-30 | 19,41 | 1.109.700 | 19,51 | 19,37 | 19,50 | 00:00:00 | | 2004-12-31 | 19,62 | 1.204.900 | 19,62 | 19,20 | 19,44 | 00:00:00 | | 2005-01-03 | 19,68 | 3.833.200 | 19,94 | 19,57 | 19,75 | 00:00:00 | | 2005-01-04 | 19,60 | 4.197.900 | 19,79 | 19,55 | 19,71 | 00:00:00 | | 2005-01-05 | 19,65 | 4.553.900 | 19,79 | 19,33 | 19,48 | 00:00:00 | | 2005-01-06 | 19,75 | 3.731.700 | 19,85 | 19,62 | 19,65 | 00:00:00 | | 2005-01-07 | 19,73 | 4.065.500 | 19,92 | 19,56 | 19,74 | 00:00:00 | | 2005-01-10 | 19,42 | 4.084.500 | 19,79 | 19,37 | 19,79 | 00:00:00 | | 2005-01-11 | 19,18 | 5.564.400 | 19,50 | 19,11 | 19,50 | 00:00:00 | | 2005-01-12 | 19,00 | 4.191.600 | 19,30 | 18,93 | 19,04 | 00:00:00 | | 2005-01-13 | 18,87 | 4.089.400 | 19,22 | 18,85 | 19,10 | 00:00:00 | | 2005-01-14 | 19,01 | 4.037.900 | 19,07 | 18,77 | 18,78 | 00:00:00 | | 2005-01-17 | 19,14 | 3.375.000 | 19,28 | 18,89 | 19,00 | 00:00:00 | | 2005-01-18 | 19,12 | 6.296.600 | 19,19 | 18,95 | 19,19 | 00:00:00 | | 2005-01-19 | 19,21 | 4.189.900 | 19,48 | 19,13 | 19,20 | 00:00:00 | | 2005-01-20 | 19,50 | 6.500.600 | 19,60 | 19,35 | 19,49 | 00:00:00 | | 2005-01-21 | 20,00 | 8.966.500 | 20,11 | 19,49 | 19,52 | 00:00:00 | | 2005-01-24 | 20,08 | 5.509.500 | 20,09 | 19,81 | 19,86 | 00:00:00 | | 2005-01-25 | 20,40 | 7.639.800 | 20,64 | 20,04 | 20,10 | 00:00:00 | | 2005-01-26 | 20,41 | 3.733.700 | 20,47 | 20,20 | 20,43 | 00:00:00 | | 2005-01-27 | 20,37 | 3.829.800 | 20,50 | 20,10 | 20,47 | 00:00:00 | | 2005-01-28 | 20,19 | 3.336.200 | 20,57 | 20,05 | 20,39 | 00:00:00 | | 2005-01-31 | 20,64 | 4.812.100 | 20,69 | 20,30 | 20,45 | 00:00:00 | | 2005-02-01 | 21,06 | 7.571.100 | 21,20 | 20,44 | 20,60 | 00:00:00 | | 2005-02-02 | 21,57 | 6.007.400 | 21,57 | 21,06 | 21,25 | 00:00:00 | | 2005-02-03 | 21,33 | 5.825.600 | 21,64 | 21,16 | 21,58 | 00:00:00 | | 2005-02-04 | 21,57 | 3.223.300 | 21,60 | 21,32 | 21,50 | 00:00:00 | | 2005-02-07 | 21,43 | 5.268.900 | 21,90 | 21,28 | 21,60 | 00:00:00 | | 2005-02-08 | 21,33 | 3.713.900 | 21,50 | 21,13 | 21,49 | 00:00:00 | | 2005-02-09 | 21,10 | 4.045.000 | 21,40 | 21,04 | 21,39 | 00:00:00 | | 2005-02-10 | 21,06 | 3.032.300 | 21,33 | 21,00 | 21,19 | 00:00:00 | | 2005-02-11 | 21,47 | 3.874.400 | 21,47 | 21,00 | 21,10 | 00:00:00 | | 2005-02-14 | 21,53 | 3.945.100 | 21,57 | 21,22 | 21,47 | 00:00:00 | | 2005-02-15 | 21,74 | 3.529.700 | 21,78 | 21,36 | 21,55 | 00:00:00 | | 2005-02-16 | 21,43 | 3.603.600 | 21,76 | 21,40 | 21,74 | 00:00:00 | | 2005-02-17 | 21,31 | 3.469.900 | 21,61 | 21,26 | 21,41 | 00:00:00 | | 2005-02-18 | 21,17 | 4.841.000 | 21,54 | 21,06 | 21,34 | 00:00:00 | | 2005-02-21 | 20,30 | 9.300.900 | 21,26 | 20,26 | 21,15 | 00:00:00 | | 2005-02-22 | 20,43 | 5.215.200 | 20,47 | 20,15 | 20,32 | 00:00:00 | | 2005-02-23 | 20,28 | 5.204.600 | 20,47 | 20,10 | 20,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
