|
 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 | | 2003-01-01 | 16,51 | 0 | 16,54 | 16,51 | 16,51 | 00:00:00 | | 2003-01-02 | 17,51 | 3.354.700 | 17,51 | 16,52 | 16,54 | 00:00:00 | | 2003-01-03 | 17,20 | 3.608.400 | 17,70 | 17,00 | 17,31 | 00:00:00 | | 2003-01-06 | 17,54 | 2.209.800 | 17,79 | 17,00 | 17,25 | 00:00:00 | | 2003-01-07 | 17,08 | 3.026.100 | 17,72 | 17,00 | 17,65 | 00:00:00 | | 2003-01-08 | 17,15 | 3.084.600 | 17,57 | 16,91 | 17,01 | 00:00:00 | | 2003-01-09 | 18,94 | 17.230.800 | 19,05 | 16,52 | 16,57 | 00:00:00 | | 2003-01-10 | 18,80 | 8.481.200 | 18,97 | 18,29 | 18,60 | 00:00:00 | | 2003-01-13 | 18,92 | 4.381.200 | 18,99 | 18,55 | 18,80 | 00:00:00 | | 2003-01-14 | 19,03 | 4.866.100 | 19,50 | 18,68 | 18,89 | 00:00:00 | | 2003-01-15 | 19,66 | 7.518.200 | 19,80 | 19,16 | 19,16 | 00:00:00 | | 2003-01-16 | 19,20 | 6.298.800 | 19,62 | 18,94 | 19,43 | 00:00:00 | | 2003-01-17 | 18,75 | 5.816.200 | 19,15 | 18,54 | 19,00 | 00:00:00 | | 2003-01-20 | 18,60 | 3.040.400 | 19,01 | 18,56 | 18,58 | 00:00:00 | | 2003-01-21 | 18,30 | 5.947.100 | 19,03 | 18,25 | 18,78 | 00:00:00 | | 2003-01-22 | 17,90 | 8.713.400 | 18,63 | 17,80 | 18,49 | 00:00:00 | | 2003-01-23 | 18,26 | 4.538.800 | 18,65 | 17,85 | 18,00 | 00:00:00 | | 2003-01-24 | 17,71 | 3.812.300 | 18,68 | 17,61 | 18,33 | 00:00:00 | | 2003-01-27 | 16,78 | 6.287.300 | 17,60 | 16,36 | 17,48 | 00:00:00 | | 2003-01-28 | 16,78 | 7.917.500 | 17,53 | 16,71 | 17,10 | 00:00:00 | | 2003-01-29 | 16,95 | 5.624.800 | 17,03 | 16,25 | 16,80 | 00:00:00 | | 2003-01-30 | 17,37 | 3.852.300 | 17,55 | 16,91 | 17,24 | 00:00:00 | | 2003-01-31 | 18,24 | 5.735.500 | 18,45 | 16,76 | 17,17 | 00:00:00 | | 2003-02-03 | 18,47 | 2.991.500 | 18,72 | 18,00 | 18,52 | 00:00:00 | | 2003-02-04 | 17,70 | 3.602.000 | 18,34 | 17,65 | 18,11 | 00:00:00 | | 2003-02-05 | 17,54 | 3.745.600 | 18,00 | 17,45 | 17,80 | 00:00:00 | | 2003-02-06 | 16,83 | 5.871.000 | 17,48 | 16,64 | 17,33 | 00:00:00 | | 2003-02-07 | 16,70 | 3.305.000 | 17,27 | 16,49 | 16,90 | 00:00:00 | | 2003-02-10 | 16,83 | 3.128.100 | 17,25 | 16,32 | 16,88 | 00:00:00 | | 2003-02-11 | 16,94 | 4.282.300 | 17,18 | 16,45 | 17,00 | 00:00:00 | | 2003-02-12 | 16,75 | 2.975.200 | 17,17 | 16,50 | 16,57 | 00:00:00 | | 2003-02-13 | 16,23 | 4.163.400 | 16,58 | 16,05 | 16,52 | 00:00:00 | | 2003-02-14 | 16,62 | 4.415.300 | 16,86 | 16,10 | 16,14 | 00:00:00 | | 2003-02-17 | 16,53 | 2.414.800 | 16,99 | 16,20 | 16,91 | 00:00:00 | | 2003-02-18 | 17,06 | 3.561.200 | 17,10 | 16,36 | 16,50 | 00:00:00 | | 2003-02-19 | 16,14 | 3.506.000 | 17,05 | 16,14 | 16,97 | 00:00:00 | | 2003-02-20 | 15,75 | 6.310.400 | 16,44 | 15,57 | 16,30 | 00:00:00 | | 2003-02-21 | 15,48 | 5.122.000 | 15,85 | 15,28 | 15,82 | 00:00:00 | | 2003-02-24 | 14,53 | 5.640.900 | 15,75 | 14,51 | 15,48 | 00:00:00 | | 2003-02-25 | 13,06 | 9.211.900 | 14,64 | 13,06 | 14,55 | 00:00:00 | | 2003-02-26 | 11,60 | 25.068.800 | 13,56 | 10,97 | 13,53 | 00:00:00 | | 2003-02-27 | 13,05 | 10.858.700 | 13,20 | 11,60 | 11,64 | 00:00:00 | | 2003-02-28 | 12,15 | 10.369.800 | 13,18 | 11,93 | 13,18 | 00:00:00 | | 2003-03-03 | 11,93 | 4.986.800 | 12,72 | 11,70 | 12,33 | 00:00:00 | | 2003-03-04 | 11,35 | 6.682.000 | 12,15 | 11,10 | 11,76 | 00:00:00 | | 2003-03-05 | 11,09 | 7.651.700 | 11,49 | 10,66 | 11,33 | 00:00:00 | | 2003-03-06 | 11,50 | 10.705.900 | 12,23 | 11,47 | 11,75 | 00:00:00 | | 2003-03-07 | 11,67 | 6.865.500 | 12,13 | 11,15 | 11,30 | 00:00:00 | | 2003-03-10 | 11,00 | 3.771.600 | 11,91 | 10,94 | 11,89 | 00:00:00 | | 2003-03-11 | 10,19 | 7.694.300 | 11,20 | 10,05 | 10,95 | 00:00:00 | | 2003-03-12 | 8,80 | 17.374.300 | 10,37 | 8,76 | 10,35 | 00:00:00 | | 2003-03-13 | 9,96 | 12.053.500 | 9,96 | 9,26 | 9,30 | 00:00:00 | | 2003-03-14 | 11,36 | 12.523.800 | 11,36 | 10,21 | 10,22 | 00:00:00 | | 2003-03-17 | 11,32 | 8.757.200 | 11,79 | 10,31 | 10,52 | 00:00:00 | | 2003-03-18 | 11,35 | 9.131.000 | 12,30 | 11,03 | 11,57 | 00:00:00 | | 2003-03-19 | 11,70 | 6.162.100 | 12,20 | 11,32 | 11,50 | 00:00:00 | | 2003-03-20 | 11,30 | 4.269.800 | 11,79 | 11,11 | 11,60 | 00:00:00 | | 2003-03-21 | 12,10 | 6.820.800 | 12,17 | 11,37 | 11,37 | 00:00:00 | | 2003-03-24 | 10,53 | 8.856.900 | 11,71 | 10,30 | 11,71 | 00:00:00 | | 2003-03-25 | 11,40 | 8.418.800 | 11,50 | 10,17 | 10,42 | 00:00:00 | | 2003-03-26 | 12,00 | 7.570.900 | 12,24 | 11,46 | 11,48 | 00:00:00 | | 2003-03-27 | 11,52 | 6.055.900 | 11,88 | 11,25 | 11,70 | 00:00:00 | | 2003-03-28 | 11,60 | 3.336.300 | 11,75 | 11,15 | 11,68 | 00:00:00 | | 2003-03-31 | 10,65 | 5.213.400 | 11,25 | 10,57 | 11,20 | 00:00:00 | | 2003-04-01 | 10,58 | 6.498.100 | 11,05 | 10,50 | 10,68 | 00:00:00 | | 2003-04-02 | 11,60 | 5.566.600 | 11,69 | 10,81 | 10,98 | 00:00:00 | | 2003-04-03 | 12,09 | 8.232.900 | 12,10 | 11,50 | 11,63 | 00:00:00 | | 2003-04-04 | 12,65 | 8.713.100 | 13,10 | 11,96 | 12,07 | 00:00:00 | | 2003-04-07 | 13,81 | 11.245.300 | 13,94 | 13,52 | 13,62 | 00:00:00 | | 2003-04-08 | 13,61 | 8.131.500 | 13,86 | 12,60 | 12,60 | 00:00:00 | | 2003-04-09 | 13,71 | 7.948.600 | 14,00 | 13,05 | 13,40 | 00:00:00 | | 2003-04-10 | 12,83 | 6.736.300 | 13,48 | 12,76 | 13,35 | 00:00:00 | | 2003-04-11 | 12,80 | 6.510.000 | 13,36 | 12,80 | 12,91 | 00:00:00 | | 2003-04-14 | 13,21 | 4.687.900 | 13,28 | 12,58 | 13,03 | 00:00:00 | | 2003-04-15 | 13,62 | 10.650.100 | 13,95 | 13,07 | 13,52 | 00:00:00 | | 2003-04-16 | 13,35 | 8.012.600 | 14,11 | 13,25 | 13,90 | 00:00:00 | | 2003-04-17 | 13,28 | 3.767.200 | 13,49 | 12,92 | 13,20 | 00:00:00 | | 2003-04-18 | 13,28 | 0 | 13,28 | 13,28 | 13,28 | 00:00:00 | | 2003-04-21 | 13,28 | 0 | 13,28 | 13,28 | 13,28 | 00:00:00 | | 2003-04-22 | 13,80 | 3.120.300 | 13,81 | 13,34 | 13,52 | 00:00:00 | | 2003-04-23 | 14,28 | 5.587.200 | 14,36 | 13,95 | 14,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
