|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 20,28 | 5.204.600 | 20,47 | 20,10 | 20,24 | 00:00:00 | | 2005-02-24 | 19,97 | 6.680.300 | 20,40 | 19,92 | 20,33 | 00:00:00 | | 2005-02-25 | 20,22 | 4.208.300 | 20,30 | 20,06 | 20,12 | 00:00:00 | | 2005-02-28 | 20,45 | 4.770.300 | 20,52 | 20,26 | 20,31 | 00:00:00 | | 2005-03-01 | 20,66 | 5.270.400 | 20,67 | 20,28 | 20,45 | 00:00:00 | | 2005-03-02 | 20,32 | 5.407.400 | 20,70 | 20,12 | 20,70 | 00:00:00 | | 2005-03-03 | 20,19 | 6.678.200 | 20,46 | 20,05 | 20,30 | 00:00:00 | | 2005-03-04 | 20,42 | 4.925.500 | 20,68 | 20,07 | 20,32 | 00:00:00 | | 2005-03-07 | 20,77 | 5.088.200 | 20,98 | 20,53 | 20,54 | 00:00:00 | | 2005-03-08 | 20,45 | 7.498.800 | 21,17 | 20,44 | 20,90 | 00:00:00 | | 2005-03-09 | 20,51 | 8.163.900 | 21,02 | 20,50 | 20,61 | 00:00:00 | | 2005-03-10 | 20,44 | 6.156.300 | 20,75 | 20,34 | 20,61 | 00:00:00 | | 2005-03-11 | 20,50 | 3.628.400 | 20,69 | 20,50 | 20,63 | 00:00:00 | | 2005-03-14 | 20,35 | 2.873.900 | 20,60 | 20,32 | 20,58 | 00:00:00 | | 2005-03-15 | 20,55 | 4.034.500 | 20,55 | 20,38 | 20,46 | 00:00:00 | | 2005-03-16 | 20,22 | 3.718.000 | 20,62 | 20,18 | 20,50 | 00:00:00 | | 2005-03-17 | 20,30 | 4.865.400 | 20,40 | 20,22 | 20,24 | 00:00:00 | | 2005-03-18 | 20,20 | 6.238.400 | 20,44 | 20,20 | 20,30 | 00:00:00 | | 2005-03-21 | 20,27 | 2.988.900 | 20,43 | 20,23 | 20,30 | 00:00:00 | | 2005-03-22 | 20,20 | 4.538.500 | 20,33 | 20,04 | 20,27 | 00:00:00 | | 2005-03-23 | 20,27 | 5.390.400 | 20,35 | 20,00 | 20,00 | 00:00:00 | | 2005-03-24 | 20,74 | 5.945.800 | 20,80 | 20,31 | 20,32 | 00:00:00 | | 2005-03-25 | 20,74 | 0 | 20,74 | 20,74 | 20,74 | 00:00:00 | | 2005-03-28 | 20,74 | 0 | 20,74 | 20,74 | 20,74 | 00:00:00 | | 2005-03-29 | 20,80 | 4.186.100 | 20,89 | 20,40 | 20,69 | 00:00:00 | | 2005-03-30 | 20,68 | 2.425.000 | 20,81 | 20,62 | 20,62 | 00:00:00 | | 2005-03-31 | 20,76 | 3.779.300 | 20,91 | 20,65 | 20,81 | 00:00:00 | | 2005-04-01 | 20,70 | 4.632.800 | 20,86 | 20,67 | 20,70 | 00:00:00 | | 2005-04-04 | 20,72 | 3.245.600 | 20,84 | 20,40 | 20,75 | 00:00:00 | | 2005-04-05 | 21,00 | 8.851.000 | 21,07 | 20,80 | 20,88 | 00:00:00 | | 2005-04-06 | 21,28 | 5.220.100 | 21,34 | 21,02 | 21,10 | 00:00:00 | | 2005-04-07 | 21,40 | 4.657.200 | 21,45 | 21,17 | 21,36 | 00:00:00 | | 2005-04-08 | 21,45 | 4.117.400 | 21,62 | 21,43 | 21,49 | 00:00:00 | | 2005-04-11 | 21,40 | 6.494.900 | 21,53 | 21,34 | 21,47 | 00:00:00 | | 2005-04-12 | 21,31 | 5.574.800 | 21,46 | 21,24 | 21,39 | 00:00:00 | | 2005-04-13 | 21,47 | 3.494.600 | 21,60 | 21,42 | 21,49 | 00:00:00 | | 2005-04-14 | 21,52 | 3.501.600 | 21,60 | 21,35 | 21,40 | 00:00:00 | | 2005-04-15 | 21,10 | 4.578.400 | 21,41 | 21,06 | 21,35 | 00:00:00 | | 2005-04-18 | 20,52 | 6.623.600 | 20,83 | 20,37 | 20,70 | 00:00:00 | | 2005-04-19 | 20,46 | 4.335.200 | 20,75 | 20,41 | 20,55 | 00:00:00 | | 2005-04-20 | 20,51 | 5.326.500 | 20,69 | 20,41 | 20,60 | 00:00:00 | | 2005-04-21 | 20,53 | 3.564.100 | 20,65 | 20,35 | 20,40 | 00:00:00 | | 2005-04-22 | 20,73 | 2.568.500 | 20,81 | 20,64 | 20,79 | 00:00:00 | | 2005-04-25 | 20,80 | 4.168.000 | 20,87 | 20,52 | 20,59 | 00:00:00 | | 2005-04-26 | 20,65 | 2.735.100 | 20,80 | 20,51 | 20,70 | 00:00:00 | | 2005-04-27 | 20,51 | 5.683.900 | 20,69 | 20,40 | 20,50 | 00:00:00 | | 2005-04-28 | 20,81 | 4.831.400 | 20,81 | 20,52 | 20,66 | 00:00:00 | | 2005-04-29 | 21,10 | 5.464.400 | 21,18 | 20,57 | 20,80 | 00:00:00 | | 2005-05-02 | 21,27 | 2.947.100 | 21,48 | 21,12 | 21,16 | 00:00:00 | | 2005-05-03 | 21,35 | 4.213.000 | 21,42 | 21,18 | 21,30 | 00:00:00 | | 2005-05-04 | 21,45 | 3.822.500 | 21,49 | 21,11 | 21,42 | 00:00:00 | | 2005-05-05 | 21,56 | 2.471.500 | 21,62 | 21,29 | 21,50 | 00:00:00 | | 2005-05-06 | 21,68 | 4.223.200 | 21,68 | 21,32 | 21,50 | 00:00:00 | | 2005-05-09 | 21,58 | 4.983.400 | 21,68 | 21,35 | 21,65 | 00:00:00 | | 2005-05-10 | 21,65 | 5.102.500 | 21,77 | 21,47 | 21,62 | 00:00:00 | | 2005-05-11 | 21,66 | 7.789.500 | 21,80 | 21,52 | 21,53 | 00:00:00 | | 2005-05-12 | 21,85 | 9.438.200 | 21,86 | 21,61 | 21,78 | 00:00:00 | | 2005-05-13 | 22,16 | 10.600.000 | 22,18 | 21,74 | 21,85 | 00:00:00 | | 2005-05-16 | 21,23 | 4.223.200 | 21,52 | 21,12 | 21,29 | 00:00:00 | | 2005-05-17 | 21,25 | 4.918.200 | 21,28 | 21,02 | 21,26 | 00:00:00 | | 2005-05-18 | 21,77 | 5.809.100 | 21,85 | 21,25 | 21,25 | 00:00:00 | | 2005-05-19 | 21,85 | 4.908.300 | 21,91 | 21,66 | 21,73 | 00:00:00 | | 2005-05-20 | 21,82 | 3.974.100 | 21,98 | 21,70 | 21,80 | 00:00:00 | | 2005-05-23 | 21,83 | 3.838.200 | 22,01 | 21,82 | 21,95 | 00:00:00 | | 2005-05-24 | 21,68 | 4.361.200 | 21,90 | 21,56 | 21,86 | 00:00:00 | | 2005-05-25 | 21,61 | 4.287.200 | 21,80 | 21,59 | 21,65 | 00:00:00 | | 2005-05-26 | 21,94 | 3.943.400 | 21,98 | 21,60 | 21,61 | 00:00:00 | | 2005-05-27 | 21,99 | 3.199.100 | 21,99 | 21,78 | 21,87 | 00:00:00 | | 2005-05-30 | 22,01 | 1.793.800 | 22,04 | 21,73 | 21,85 | 00:00:00 | | 2005-05-31 | 21,85 | 4.370.400 | 22,00 | 21,81 | 21,92 | 00:00:00 | | 2005-06-01 | 22,41 | 6.538.700 | 22,41 | 21,96 | 21,96 | 00:00:00 | | 2005-06-02 | 22,80 | 5.931.500 | 22,80 | 22,34 | 22,43 | 00:00:00 | | 2005-06-03 | 22,80 | 0 | 22,80 | 22,80 | 22,80 | 00:00:00 | | 2005-06-06 | 22,50 | 2.627.600 | 22,63 | 22,42 | 22,62 | 00:00:00 | | 2005-06-07 | 22,80 | 3.909.200 | 22,86 | 22,46 | 22,67 | 00:00:00 | | 2005-06-08 | 22,80 | 3.387.000 | 22,84 | 22,60 | 22,71 | 00:00:00 | | 2005-06-09 | 22,39 | 5.545.500 | 22,79 | 22,31 | 22,79 | 00:00:00 | | 2005-06-10 | 22,41 | 4.990.300 | 22,58 | 22,25 | 22,50 | 00:00:00 | | 2005-06-13 | 22,60 | 3.698.600 | 22,60 | 22,31 | 22,42 | 00:00:00 | | 2005-06-14 | 22,59 | 3.852.500 | 22,64 | 22,42 | 22,62 | 00:00:00 | | 2005-06-15 | 21,96 | 8.228.900 | 22,65 | 21,91 | 22,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
