|
 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 | | 2005-06-15 | 21,96 | 8.228.900 | 22,65 | 21,91 | 22,60 | 00:00:00 | | 2005-06-16 | 22,08 | 7.112.900 | 22,19 | 21,65 | 22,08 | 00:00:00 | | 2005-06-17 | 22,07 | 6.204.500 | 22,29 | 21,96 | 21,96 | 00:00:00 | | 2005-06-20 | 21,95 | 5.037.300 | 22,15 | 21,91 | 22,03 | 00:00:00 | | 2005-06-21 | 22,10 | 2.880.800 | 22,18 | 21,98 | 22,13 | 00:00:00 | | 2005-06-22 | 21,94 | 4.417.600 | 22,18 | 21,83 | 22,05 | 00:00:00 | | 2005-06-23 | 22,15 | 6.333.300 | 22,31 | 21,92 | 21,98 | 00:00:00 | | 2005-06-24 | 22,06 | 3.357.700 | 22,19 | 21,91 | 21,99 | 00:00:00 | | 2005-06-27 | 21,84 | 3.127.200 | 22,05 | 21,80 | 22,00 | 00:00:00 | | 2005-06-28 | 22,05 | 2.781.600 | 22,11 | 21,77 | 21,85 | 00:00:00 | | 2005-06-29 | 22,15 | 3.827.600 | 22,22 | 21,92 | 22,02 | 00:00:00 | | 2005-06-30 | 22,43 | 6.042.500 | 22,63 | 22,10 | 22,20 | 00:00:00 | | 2005-07-01 | 22,56 | 4.757.300 | 22,63 | 22,32 | 22,43 | 00:00:00 | | 2005-07-04 | 22,54 | 2.066.900 | 22,56 | 22,37 | 22,50 | 00:00:00 | | 2005-07-05 | 22,34 | 3.809.000 | 22,58 | 22,17 | 22,51 | 00:00:00 | | 2005-07-06 | 22,49 | 3.910.000 | 22,57 | 22,33 | 22,34 | 00:00:00 | | 2005-07-07 | 22,18 | 9.833.800 | 22,40 | 21,50 | 22,35 | 00:00:00 | | 2005-07-08 | 22,50 | 5.552.100 | 22,62 | 22,32 | 22,48 | 00:00:00 | | 2005-07-11 | 22,71 | 3.534.800 | 22,77 | 22,58 | 22,70 | 00:00:00 | | 2005-07-12 | 22,56 | 2.745.600 | 22,72 | 22,47 | 22,71 | 00:00:00 | | 2005-07-13 | 22,62 | 3.947.700 | 22,68 | 22,36 | 22,68 | 00:00:00 | | 2005-07-14 | 22,35 | 6.022.500 | 22,74 | 22,22 | 22,70 | 00:00:00 | | 2005-07-15 | 22,30 | 3.794.200 | 22,58 | 22,17 | 22,43 | 00:00:00 | | 2005-07-18 | 22,36 | 2.665.200 | 22,54 | 22,25 | 22,30 | 00:00:00 | | 2005-07-19 | 22,62 | 6.136.900 | 22,62 | 22,25 | 22,45 | 00:00:00 | | 2005-07-20 | 22,43 | 4.142.400 | 22,58 | 22,27 | 22,50 | 00:00:00 | | 2005-07-21 | 22,75 | 5.444.100 | 22,80 | 22,46 | 22,59 | 00:00:00 | | 2005-07-22 | 22,60 | 3.005.700 | 22,79 | 22,47 | 22,75 | 00:00:00 | | 2005-07-25 | 22,58 | 2.274.100 | 22,68 | 22,46 | 22,59 | 00:00:00 | | 2005-07-26 | 22,40 | 3.345.200 | 22,64 | 22,39 | 22,57 | 00:00:00 | | 2005-07-27 | 22,60 | 3.401.700 | 22,64 | 22,42 | 22,50 | 00:00:00 | | 2005-07-28 | 22,66 | 3.124.700 | 22,72 | 22,52 | 22,71 | 00:00:00 | | 2005-07-29 | 22,65 | 5.266.100 | 22,89 | 22,57 | 22,74 | 00:00:00 | | 2005-08-01 | 22,63 | 2.824.000 | 22,85 | 22,53 | 22,72 | 00:00:00 | | 2005-08-02 | 22,62 | 4.502.400 | 22,66 | 22,42 | 22,63 | 00:00:00 | | 2005-08-03 | 22,50 | 4.455.500 | 22,60 | 22,44 | 22,51 | 00:00:00 | | 2005-08-04 | 22,21 | 4.934.000 | 22,55 | 22,10 | 22,41 | 00:00:00 | | 2005-08-05 | 21,95 | 5.674.200 | 22,24 | 21,95 | 22,09 | 00:00:00 | | 2005-08-08 | 22,00 | 2.769.200 | 22,19 | 21,95 | 22,08 | 00:00:00 | | 2005-08-09 | 23,54 | 30.023.500 | 23,77 | 23,30 | 23,60 | 00:00:00 | | 2005-08-10 | 24,90 | 27.471.900 | 25,12 | 23,73 | 23,75 | 00:00:00 | | 2005-08-11 | 24,62 | 12.660.300 | 24,85 | 24,30 | 24,63 | 00:00:00 | | 2005-08-12 | 24,59 | 6.636.100 | 24,83 | 24,40 | 24,61 | 00:00:00 | | 2005-08-15 | 24,34 | 2.835.400 | 24,67 | 24,26 | 24,38 | 00:00:00 | | 2005-08-16 | 24,60 | 6.176.600 | 24,70 | 24,31 | 24,40 | 00:00:00 | | 2005-08-17 | 24,47 | 5.840.800 | 24,65 | 24,35 | 24,50 | 00:00:00 | | 2005-08-18 | 24,10 | 4.939.900 | 24,46 | 24,05 | 24,42 | 00:00:00 | | 2005-08-19 | 24,33 | 4.670.500 | 24,36 | 24,04 | 24,04 | 00:00:00 | | 2005-08-22 | 24,20 | 4.248.000 | 24,49 | 24,07 | 24,33 | 00:00:00 | | 2005-08-23 | 23,82 | 4.993.800 | 24,19 | 23,82 | 24,12 | 00:00:00 | | 2005-08-24 | 24,01 | 5.611.700 | 24,07 | 23,60 | 23,77 | 00:00:00 | | 2005-08-25 | 23,77 | 4.509.900 | 23,92 | 23,66 | 23,82 | 00:00:00 | | 2005-08-26 | 23,25 | 6.403.900 | 23,88 | 23,24 | 23,61 | 00:00:00 | | 2005-08-29 | 23,49 | 3.409.800 | 23,52 | 23,01 | 23,10 | 00:00:00 | | 2005-08-30 | 23,31 | 3.406.600 | 23,61 | 23,31 | 23,50 | 00:00:00 | | 2005-08-31 | 23,64 | 4.732.300 | 23,64 | 23,20 | 23,30 | 00:00:00 | | 2005-09-01 | 23,90 | 5.293.900 | 23,94 | 23,56 | 23,75 | 00:00:00 | | 2005-09-02 | 24,08 | 3.178.800 | 24,09 | 23,83 | 23,87 | 00:00:00 | | 2005-09-05 | 24,38 | 3.579.200 | 24,39 | 24,01 | 24,04 | 00:00:00 | | 2005-09-06 | 24,53 | 4.806.300 | 24,64 | 24,24 | 24,48 | 00:00:00 | | 2005-09-07 | 24,30 | 6.119.400 | 24,66 | 23,92 | 24,60 | 00:00:00 | | 2005-09-08 | 24,25 | 4.321.400 | 24,31 | 24,07 | 24,27 | 00:00:00 | | 2005-09-09 | 24,48 | 3.328.600 | 24,51 | 24,24 | 24,25 | 00:00:00 | | 2005-09-12 | 24,69 | 6.237.600 | 24,72 | 24,45 | 24,52 | 00:00:00 | | 2005-09-13 | 24,31 | 12.336.600 | 24,73 | 24,31 | 24,69 | 00:00:00 | | 2005-09-14 | 24,06 | 12.942.800 | 24,17 | 23,72 | 23,72 | 00:00:00 | | 2005-09-15 | 23,80 | 8.714.200 | 24,15 | 23,72 | 24,00 | 00:00:00 | | 2005-09-16 | 23,80 | 14.195.400 | 23,86 | 23,60 | 23,80 | 00:00:00 | | 2005-09-19 | 23,66 | 7.225.400 | 23,81 | 23,65 | 23,80 | 00:00:00 | | 2005-09-20 | 23,63 | 5.937.900 | 23,71 | 23,61 | 23,68 | 00:00:00 | | 2005-09-21 | 23,13 | 17.500.100 | 23,62 | 23,07 | 23,57 | 00:00:00 | | 2005-09-22 | 23,48 | 18.203.400 | 23,63 | 22,85 | 23,11 | 00:00:00 | | 2005-09-23 | 23,43 | 11.701.400 | 23,85 | 23,29 | 23,42 | 00:00:00 | | 2005-09-26 | 23,74 | 9.198.600 | 23,77 | 23,51 | 23,51 | 00:00:00 | | 2005-09-27 | 23,89 | 11.675.300 | 23,98 | 23,58 | 23,58 | 00:00:00 | | 2005-09-28 | 24,42 | 11.416.600 | 24,42 | 23,96 | 23,96 | 00:00:00 | | 2005-09-29 | 23,94 | 5.549.700 | 24,44 | 23,90 | 24,44 | 00:00:00 | | 2005-09-30 | 24,05 | 4.293.500 | 24,18 | 24,01 | 24,18 | 00:00:00 | | 2005-10-03 | 23,96 | 4.883.200 | 24,14 | 23,91 | 24,14 | 00:00:00 | | 2005-10-04 | 24,27 | 5.087.100 | 24,32 | 23,90 | 24,10 | 00:00:00 | | 2005-10-05 | 24,15 | 3.940.000 | 24,41 | 24,08 | 24,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
