|
SUEZ (ROMPUS) - [Ticker: SZE.PA] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SZE.PA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 5,543,100 | 37.72 | 38.77 | 37.57 | 38.64 | 00:00:00 | 2007-08-09 | 5,484,800 | 38.23 | 38.65 | 37.85 | 38.19 | 00:00:00 | 2007-08-10 | 7,976,100 | 37.49 | 37.90 | 36.75 | 37.00 | 00:00:00 | 2007-08-13 | 4,821,900 | 37.21 | 38.01 | 37.15 | 38.01 | 00:00:00 | 2007-08-14 | 5,048,300 | 37.50 | 37.88 | 36.82 | 37.09 | 00:00:00 | 2007-08-15 | 4,312,800 | 36.50 | 37.30 | 36.42 | 37.06 | 00:00:00 | 2007-08-16 | 9,948,300 | 36.25 | 36.85 | 35.84 | 36.17 | 00:00:00 | 2007-08-17 | 11,327,200 | 36.00 | 38.54 | 35.60 | 37.07 | 00:00:00 | 2007-08-20 | 4,843,000 | 37.45 | 37.88 | 37.15 | 37.65 | 00:00:00 | 2007-08-21 | 5,075,700 | 37.55 | 37.99 | 37.25 | 37.75 | 00:00:00 | 2007-08-22 | 3,947,800 | 37.84 | 38.27 | 37.64 | 38.14 | 00:00:00 | 2007-08-23 | 3,703,600 | 38.40 | 38.66 | 38.10 | 38.10 | 00:00:00 | 2007-08-24 | 5,090,700 | 38.01 | 38.69 | 37.91 | 38.52 | 00:00:00 | 2007-08-27 | 2,333,100 | 38.92 | 38.92 | 38.32 | 38.32 | 00:00:00 | 2007-08-28 | 4,949,800 | 38.65 | 39.05 | 38.26 | 38.29 | 00:00:00 | 2007-08-29 | 6,732,800 | 38.48 | 39.56 | 38.15 | 38.93 | 00:00:00 | 2007-08-30 | 11,409,200 | 39.60 | 41.19 | 38.97 | 41.00 | 00:00:00 | 2007-08-31 | 15,703,400 | 41.00 | 42.46 | 40.35 | 41.74 | 00:00:00 | 2007-09-03 | 16,072,800 | 42.20 | 42.29 | 39.80 | 40.36 | 00:00:00 | 2007-09-04 | 9,373,000 | 40.30 | 40.30 | 39.05 | 39.71 | 00:00:00 | 2007-09-05 | 8,004,700 | 39.62 | 39.66 | 38.51 | 38.76 | 00:00:00 | 2007-09-06 | 7,465,100 | 39.00 | 39.08 | 38.62 | 39.08 | 00:00:00 | 2007-09-07 | 7,547,600 | 38.98 | 39.08 | 37.80 | 37.92 | 00:00:00 | 2007-09-10 | 7,094,100 | 38.36 | 38.36 | 37.27 | 37.39 | 00:00:00 | 2007-09-11 | 5,926,600 | 37.71 | 38.17 | 37.55 | 37.78 | 00:00:00 | 2007-09-12 | 5,888,500 | 37.70 | 38.15 | 37.62 | 38.04 | 00:00:00 | 2007-09-13 | 5,909,300 | 38.14 | 38.49 | 37.80 | 38.30 | 00:00:00 | 2007-09-14 | 9,724,900 | 38.21 | 39.23 | 38.14 | 38.84 | 00:00:00 | 2007-09-17 | 5,636,600 | 39.16 | 39.35 | 38.73 | 38.90 | 00:00:00 | 2007-09-18 | 5,155,500 | 38.81 | 39.41 | 38.75 | 39.33 | 00:00:00 | 2007-09-19 | 8,932,800 | 40.00 | 40.61 | 39.56 | 40.48 | 00:00:00 | 2007-09-20 | 5,458,600 | 40.18 | 40.35 | 39.76 | 39.98 | 00:00:00 | 2007-09-21 | 10,135,600 | 39.92 | 40.30 | 39.72 | 39.99 | 00:00:00 | 2007-09-24 | 5,206,600 | 39.94 | 40.05 | 39.63 | 39.87 | 00:00:00 | 2007-09-25 | 4,988,200 | 39.80 | 40.13 | 39.59 | 39.91 | 00:00:00 | 2007-09-26 | 6,298,000 | 39.99 | 40.96 | 39.89 | 40.88 | 00:00:00 | 2007-09-27 | 5,717,900 | 41.20 | 41.57 | 40.72 | 41.05 | 00:00:00 | 2007-09-28 | 6,694,000 | 40.60 | 41.67 | 40.56 | 41.30 | 00:00:00 | 2007-10-01 | 4,996,100 | 40.85 | 41.97 | 40.70 | 41.79 | 00:00:00 | 2007-10-02 | 6,434,600 | 41.85 | 41.86 | 41.30 | 41.62 | 00:00:00 | 2007-10-03 | 4,954,600 | 41.41 | 41.94 | 41.36 | 41.58 | 00:00:00 | 2007-10-04 | 4,385,400 | 41.28 | 41.79 | 41.20 | 41.61 | 00:00:00 | 2007-10-05 | 3,409,100 | 41.75 | 41.85 | 41.36 | 41.71 | 00:00:00 | 2007-10-08 | 3,477,900 | 41.71 | 41.74 | 41.18 | 41.41 | 00:00:00 | 2007-10-09 | 5,207,100 | 41.21 | 42.00 | 40.97 | 41.85 | 00:00:00 | 2007-10-10 | 4,702,200 | 41.64 | 42.00 | 41.05 | 41.63 | 00:00:00 | 2007-10-11 | 4,983,200 | 41.67 | 42.11 | 41.23 | 41.85 | 00:00:00 | 2007-10-12 | 7,119,900 | 42.40 | 42.55 | 41.86 | 42.55 | 00:00:00 | 2007-10-15 | 7,779,000 | 42.59 | 43.50 | 42.56 | 42.93 | 00:00:00 | 2007-10-16 | 5,679,500 | 42.75 | 43.30 | 42.37 | 43.05 | 00:00:00 | 2007-10-17 | 8,681,900 | 43.18 | 44.20 | 42.70 | 43.88 | 00:00:00 | 2007-10-18 | 6,497,500 | 43.75 | 44.07 | 43.26 | 43.88 | 00:00:00 | 2007-10-19 | 5,926,200 | 43.76 | 44.10 | 43.68 | 43.99 | 00:00:00 | 2007-10-22 | 7,432,300 | 43.30 | 44.17 | 43.11 | 44.02 | 00:00:00 | 2007-10-23 | 5,697,400 | 44.09 | 44.19 | 43.42 | 43.81 | 00:00:00 | 2007-10-24 | 3,957,400 | 43.82 | 43.99 | 43.50 | 43.66 | 00:00:00 | 2007-10-25 | 6,073,900 | 43.67 | 44.60 | 43.50 | 44.40 | 00:00:00 | 2007-10-26 | 5,468,100 | 44.42 | 45.07 | 44.05 | 44.93 | 00:00:00 | 2007-10-29 | 4,488,000 | 45.10 | 45.35 | 44.77 | 44.92 | 00:00:00 | 2007-10-30 | 4,466,200 | 44.80 | 45.20 | 44.35 | 44.58 | 00:00:00 | 2007-10-31 | 4,370,800 | 44.41 | 44.99 | 44.01 | 44.90 | 00:00:00 | 2007-11-01 | 4,253,600 | 45.00 | 45.44 | 44.20 | 44.57 | 00:00:00 | 2007-11-02 | 5,730,500 | 44.55 | 45.28 | 44.29 | 45.14 | 00:00:00 | 2007-11-05 | 5,285,900 | 44.75 | 45.98 | 44.60 | 45.90 | 00:00:00 | 2007-11-06 | 5,258,700 | 46.00 | 46.72 | 45.55 | 45.98 | 00:00:00 | 2007-11-07 | 5,671,500 | 45.55 | 45.90 | 44.84 | 45.37 | 00:00:00 | 2007-11-08 | 6,434,900 | 44.70 | 45.26 | 44.11 | 44.25 | 00:00:00 | 2007-11-09 | 7,069,600 | 44.30 | 45.30 | 43.95 | 44.28 | 00:00:00 | 2007-11-12 | 7,444,600 | 44.40 | 44.40 | 42.85 | 44.20 | 00:00:00 | 2007-11-13 | 4,386,900 | 43.79 | 44.28 | 43.55 | 44.00 | 00:00:00 | 2007-11-14 | 7,732,500 | 44.30 | 45.03 | 44.00 | 45.01 | 00:00:00 | 2007-11-15 | 4,948,900 | 44.88 | 45.26 | 44.30 | 45.18 | 00:00:00 | 2007-11-16 | 5,186,000 | 44.99 | 46.01 | 44.80 | 45.64 | 00:00:00 | 2007-11-19 | 5,990,200 | 45.59 | 45.75 | 45.05 | 45.20 | 00:00:00 | 2007-11-20 | 7,779,000 | 45.45 | 45.50 | 44.32 | 45.00 | 00:00:00 | 2007-11-21 | 6,320,200 | 44.16 | 45.19 | 44.15 | 44.94 | 00:00:00 | 2007-11-22 | 5,681,300 | 44.99 | 45.97 | 44.86 | 45.77 | 00:00:00 | 2007-11-23 | 4,958,600 | 45.87 | 46.00 | 45.14 | 46.00 | 00:00:00 | 2007-11-26 | 5,218,600 | 46.00 | 46.37 | 45.52 | 45.58 | 00:00:00 | 2007-11-27 | 6,824,500 | 45.29 | 45.95 | 44.35 | 44.86 | 00:00:00 | 2007-11-28 | 7,277,000 | 45.00 | 45.06 | 43.71 | 44.92 | 00:00:00 | 2007-11-29 | 4,546,600 | 44.93 | 45.00 | 44.21 | 44.99 | 00:00:00 | 2007-11-30 | 5,909,100 | 45.00 | 45.48 | 44.91 | 45.48 | 00:00:00 | 2007-12-03 | 4,095,200 | 45.16 | 45.48 | 44.88 | 45.30 | 00:00:00 | 2007-12-04 | 5,770,900 | 45.50 | 45.99 | 45.00 | 45.22 | 00:00:00 | 2007-12-05 | 4,872,400 | 45.75 | 46.46 | 45.51 | 46.36 | 00:00:00 | 2007-12-06 | 4,223,100 | 46.48 | 46.55 | 45.92 | 46.55 | 00:00:00 | 2007-12-07 | 5,020,100 | 46.50 | 47.10 | 46.00 | 46.69 | 00:00:00 | 2007-12-10 | 4,090,600 | 46.16 | 46.48 | 45.72 | 46.03 | 00:00:00 | 2007-12-11 | 4,924,900 | 46.20 | 46.50 | 45.77 | 46.15 | 00:00:00 | 2007-12-12 | 4,549,900 | 45.60 | 46.90 | 45.46 | 46.16 | 00:00:00 | 2007-12-13 | 4,612,600 | 45.70 | 45.98 | 45.09 | 45.21 | 00:00:00 | 2007-12-14 | 3,906,100 | 45.66 | 46.27 | 45.33 | 46.12 | 00:00:00 | 2007-12-17 | 5,060,700 | 45.51 | 46.20 | 45.51 | 45.60 | 00:00:00 | 2007-12-18 | 4,937,800 | 45.27 | 46.05 | 45.15 | 45.44 | 00:00:00 | 2007-12-19 | 5,071,700 | 45.45 | 46.38 | 45.45 | 45.90 | 00:00:00 | 2007-12-20 | 5,779,600 | 46.14 | 46.25 | 45.87 | 46.16 | 00:00:00 | 2007-12-21 | 14,126,900 | 46.63 | 47.43 | 46.37 | 46.90 | 00:00:00 | 2007-12-24 | 989,500 | 47.35 | 47.44 | 46.80 | 46.91 | 00:00:00 | 2007-12-25 | 0 | 46.91 | 46.91 | 46.91 | 46.91 | 00:00:00 | 2007-12-26 | 0 | 46.91 | 46.91 | 46.91 | 46.91 | 00:00:00 | 2007-12-27 | 3,767,700 | 46.20 | 47.28 | 46.20 | 47.08 | 00:00:00 | 2007-12-28 | 2,272,600 | 46.65 | 47.25 | 46.65 | 47.11 | 00:00:00 | 2007-12-31 | 909,400 | 46.84 | 47.04 | 46.35 | 46.57 | 00:00:00 | 2008-01-01 | 0 | 46.57 | 46.57 | 46.57 | 46.57 | 00:00:00 | 2008-01-02 | 3,802,400 | 46.60 | 47.31 | 46.17 | 46.42 | 00:00:00 | 2008-01-03 | 6,557,900 | 46.52 | 48.10 | 46.37 | 47.94 | 00:00:00 | 2008-01-04 | 6,206,200 | 47.84 | 48.25 | 47.40 | 47.71 | 00:00:00 | 2008-01-07 | 4,872,100 | 47.41 | 48.70 | 47.41 | 48.53 | 00:00:00 | 2008-01-08 | 5,475,800 | 48.65 | 49.19 | 48.06 | 48.13 | 00:00:00 | 2008-01-09 | 5,819,800 | 47.85 | 48.59 | 47.68 | 48.30 | 00:00:00 | 2008-01-10 | 6,515,200 | 48.53 | 49.35 | 48.33 | 48.59 | 00:00:00 | 2008-01-11 | 9,083,500 | 48.45 | 48.76 | 46.41 | 46.41 | 00:00:00 | 2008-01-14 | 13,883,100 | 44.70 | 46.45 | 44.12 | 45.88 | 00:00:00 | 2008-01-15 | 8,280,900 | 45.95 | 46.50 | 45.03 | 45.21 | 00:00:00 | 2008-01-16 | 6,677,900 | 45.00 | 45.85 | 44.66 | 45.33 | 00:00:00 | 2008-01-17 | 6,623,200 | 45.53 | 45.56 | 44.64 | 44.64 | 00:00:00 | 2008-01-18 | 7,262,900 | 45.00 | 45.75 | 44.73 | 44.83 | 00:00:00 | 2008-01-21 | 14,761,700 | 44.21 | 44.70 | 40.40 | 41.19 | 00:00:00 | 2008-01-22 | 18,003,500 | 39.11 | 41.95 | 38.00 | 40.15 | 00:00:00 | 2008-01-23 | 12,517,800 | 41.13 | 41.33 | 37.70 | 38.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|