|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 12,517,800 | 41.13 | 41.33 | 37.70 | 38.04 | 00:00:00 | 2008-01-24 | 11,265,700 | 39.94 | 41.67 | 39.14 | 40.99 | 00:00:00 | 2008-01-25 | 8,134,400 | 41.55 | 41.78 | 40.54 | 40.73 | 00:00:00 | 2008-01-28 | 5,176,800 | 40.17 | 40.95 | 39.80 | 40.73 | 00:00:00 | 2008-01-29 | 5,278,500 | 40.80 | 41.50 | 40.62 | 41.37 | 00:00:00 | 2008-01-30 | 6,405,900 | 41.37 | 41.43 | 40.15 | 40.42 | 00:00:00 | 2008-01-31 | 7,316,400 | 40.40 | 41.03 | 40.12 | 40.86 | 00:00:00 | 2008-02-01 | 5,305,200 | 41.25 | 41.98 | 41.18 | 41.74 | 00:00:00 | 2008-02-04 | 4,745,000 | 42.00 | 42.84 | 41.87 | 42.44 | 00:00:00 | 2008-02-05 | 6,401,200 | 42.53 | 43.32 | 41.18 | 41.32 | 00:00:00 | 2008-02-06 | 4,832,700 | 40.97 | 42.16 | 40.90 | 41.93 | 00:00:00 | 2008-02-07 | 5,721,800 | 41.88 | 42.21 | 40.10 | 40.85 | 00:00:00 | 2008-02-08 | 3,990,400 | 41.02 | 41.37 | 40.20 | 40.65 | 00:00:00 | 2008-02-11 | 3,172,400 | 40.05 | 41.40 | 40.05 | 40.92 | 00:00:00 | 2008-02-12 | 5,871,700 | 41.08 | 41.90 | 40.86 | 41.85 | 00:00:00 | 2008-02-13 | 3,370,700 | 41.38 | 42.14 | 41.13 | 41.85 | 00:00:00 | 2008-02-14 | 4,380,400 | 42.49 | 42.95 | 42.07 | 42.60 | 00:00:00 | 2008-02-15 | 6,246,900 | 42.71 | 42.95 | 41.05 | 41.25 | 00:00:00 | 2008-02-18 | 3,343,900 | 41.47 | 42.60 | 41.35 | 42.33 | 00:00:00 | 2008-02-19 | 4,183,700 | 42.14 | 42.98 | 41.65 | 42.78 | 00:00:00 | 2008-02-20 | 4,624,400 | 41.91 | 42.50 | 41.64 | 41.91 | 00:00:00 | 2008-02-21 | 4,101,900 | 42.09 | 42.34 | 41.38 | 41.52 | 00:00:00 | 2008-02-22 | 7,455,700 | 41.00 | 41.40 | 40.05 | 40.65 | 00:00:00 | 2008-02-25 | 4,840,000 | 40.87 | 41.23 | 40.46 | 41.19 | 00:00:00 | 2008-02-26 | 5,554,500 | 41.86 | 41.93 | 41.20 | 41.67 | 00:00:00 | 2008-02-27 | 5,117,300 | 41.89 | 42.88 | 41.83 | 42.63 | 00:00:00 | 2008-02-28 | 5,871,200 | 42.66 | 43.31 | 41.80 | 41.99 | 00:00:00 | 2008-02-29 | 5,722,500 | 41.67 | 42.68 | 41.65 | 42.21 | 00:00:00 | 2008-03-03 | 6,311,600 | 41.52 | 41.78 | 40.56 | 40.88 | 00:00:00 | 2008-03-04 | 4,274,100 | 40.90 | 41.67 | 40.50 | 40.87 | 00:00:00 | 2008-03-05 | 4,350,700 | 41.09 | 41.25 | 40.40 | 40.97 | 00:00:00 | 2008-03-06 | 5,552,000 | 41.00 | 41.90 | 40.90 | 41.29 | 00:00:00 | 2008-03-07 | 6,632,800 | 40.98 | 41.12 | 40.28 | 40.83 | 00:00:00 | 2008-03-10 | 4,754,500 | 40.83 | 41.74 | 40.67 | 41.39 | 00:00:00 | 2008-03-11 | 4,881,800 | 41.61 | 42.13 | 41.18 | 41.80 | 00:00:00 | 2008-03-12 | 5,184,400 | 42.31 | 42.78 | 42.01 | 42.47 | 00:00:00 | 2008-03-13 | 5,287,200 | 41.84 | 42.49 | 41.40 | 42.32 | 00:00:00 | 2008-03-14 | 7,169,900 | 42.29 | 42.74 | 41.42 | 42.01 | 00:00:00 | 2008-03-17 | 8,082,900 | 40.86 | 42.04 | 40.80 | 41.20 | 00:00:00 | 2008-03-18 | 6,463,800 | 41.80 | 42.16 | 41.20 | 41.87 | 00:00:00 | 2008-03-19 | 7,493,700 | 42.14 | 42.30 | 41.03 | 41.15 | 00:00:00 | 2008-03-20 | 15,183,200 | 40.70 | 41.42 | 40.10 | 40.10 | 00:00:00 | 2008-03-21 | 0 | 40.10 | 40.10 | 40.10 | 40.10 | 00:00:00 | 2008-03-24 | 0 | 40.10 | 40.10 | 40.10 | 40.10 | 00:00:00 | 2008-03-25 | 10,351,400 | 41.61 | 41.77 | 40.27 | 40.94 | 00:00:00 | 2008-03-26 | 5,617,700 | 40.58 | 40.89 | 40.23 | 40.40 | 00:00:00 | 2008-03-27 | 5,772,900 | 40.17 | 41.07 | 40.15 | 40.99 | 00:00:00 | 2008-03-28 | 4,400,200 | 41.27 | 41.33 | 40.40 | 40.89 | 00:00:00 | 2008-03-31 | 6,242,500 | 40.27 | 41.74 | 40.27 | 41.57 | 00:00:00 | 2008-04-01 | 6,123,700 | 41.57 | 42.89 | 41.47 | 42.35 | 00:00:00 | 2008-04-02 | 4,947,200 | 42.52 | 42.95 | 42.07 | 42.45 | 00:00:00 | 2008-04-03 | 6,030,100 | 42.59 | 43.34 | 42.45 | 43.11 | 00:00:00 | 2008-04-04 | 5,720,500 | 43.44 | 44.10 | 43.24 | 43.97 | 00:00:00 | 2008-04-07 | 4,145,900 | 44.16 | 44.45 | 43.85 | 43.90 | 00:00:00 | 2008-04-08 | 3,690,400 | 43.58 | 44.26 | 43.50 | 44.14 | 00:00:00 | 2008-04-09 | 3,627,200 | 44.11 | 44.38 | 43.74 | 44.00 | 00:00:00 | 2008-04-10 | 5,390,700 | 44.00 | 44.66 | 43.65 | 44.65 | 00:00:00 | 2008-04-11 | 5,895,900 | 44.75 | 45.25 | 43.58 | 43.65 | 00:00:00 | 2008-04-14 | 3,594,100 | 43.47 | 43.95 | 43.26 | 43.45 | 00:00:00 | 2008-04-15 | 3,795,700 | 43.60 | 43.80 | 42.84 | 43.60 | 00:00:00 | 2008-04-16 | 4,129,900 | 43.99 | 44.85 | 43.75 | 44.71 | 00:00:00 | 2008-04-17 | 5,237,200 | 44.90 | 45.60 | 44.71 | 45.28 | 00:00:00 | 2008-04-18 | 4,944,500 | 45.47 | 46.35 | 45.28 | 46.04 | 00:00:00 | 2008-04-21 | 5,256,900 | 46.04 | 46.04 | 44.06 | 44.50 | 00:00:00 | 2008-04-22 | 4,081,300 | 44.20 | 44.93 | 43.90 | 44.12 | 00:00:00 | 2008-04-23 | 3,798,700 | 44.11 | 45.25 | 43.97 | 45.03 | 00:00:00 | 2008-04-24 | 4,608,200 | 44.79 | 45.60 | 44.71 | 45.48 | 00:00:00 | 2008-04-25 | 3,562,000 | 45.60 | 46.24 | 45.50 | 45.67 | 00:00:00 | 2008-04-28 | 3,086,700 | 45.81 | 46.51 | 45.81 | 46.17 | 00:00:00 | 2008-04-29 | 3,288,100 | 45.87 | 46.30 | 45.52 | 45.72 | 00:00:00 | 2008-04-30 | 4,589,500 | 45.72 | 46.12 | 45.10 | 45.50 | 00:00:00 | 2008-05-02 | 4,447,200 | 46.00 | 46.00 | 44.76 | 44.81 | 00:00:00 | 2008-05-05 | 3,027,500 | 44.90 | 45.00 | 44.31 | 44.62 | 00:00:00 | 2008-05-06 | 4,196,600 | 44.30 | 46.00 | 44.22 | 45.85 | 00:00:00 | 2008-05-07 | 4,031,500 | 45.85 | 47.09 | 45.85 | 46.89 | 00:00:00 | 2008-05-08 | 3,816,500 | 46.50 | 46.90 | 46.09 | 46.40 | 00:00:00 | 2008-05-09 | 4,531,100 | 45.00 | 45.35 | 44.01 | 44.33 | 00:00:00 | 2008-05-12 | 1,612,000 | 44.50 | 45.24 | 44.41 | 44.86 | 00:00:00 | 2008-05-13 | 4,787,800 | 45.30 | 45.96 | 45.17 | 45.34 | 00:00:00 | 2008-05-14 | 5,013,500 | 45.75 | 45.99 | 44.70 | 45.17 | 00:00:00 | 2008-05-15 | 4,233,200 | 45.15 | 45.16 | 44.23 | 44.38 | 00:00:00 | 2008-05-16 | 6,691,800 | 44.50 | 44.85 | 43.64 | 43.99 | 00:00:00 | 2008-05-19 | 5,287,900 | 44.00 | 45.36 | 43.77 | 45.36 | 00:00:00 | 2008-05-20 | 3,880,900 | 44.90 | 45.50 | 44.81 | 45.30 | 00:00:00 | 2008-05-21 | 5,719,500 | 45.39 | 46.03 | 45.14 | 45.96 | 00:00:00 | 2008-05-22 | 4,845,100 | 45.39 | 46.00 | 45.33 | 45.79 | 00:00:00 | 2008-05-23 | 7,147,500 | 45.42 | 45.85 | 44.25 | 44.38 | 00:00:00 | 2008-05-26 | 2,651,300 | 44.38 | 45.48 | 44.38 | 45.03 | 00:00:00 | 2008-05-27 | 5,861,800 | 46.00 | 46.01 | 44.98 | 45.42 | 00:00:00 | 2008-05-28 | 4,765,800 | 45.64 | 46.47 | 45.43 | 46.16 | 00:00:00 | 2008-05-29 | 6,886,800 | 46.50 | 47.76 | 46.25 | 47.40 | 00:00:00 | 2008-05-30 | 6,249,500 | 47.38 | 48.20 | 46.81 | 47.90 | 00:00:00 | 2008-06-02 | 3,363,400 | 47.60 | 47.79 | 46.72 | 46.82 | 00:00:00 | 2008-06-03 | 4,040,500 | 46.82 | 48.02 | 46.70 | 47.71 | 00:00:00 | 2008-06-04 | 4,237,500 | 47.41 | 47.60 | 46.46 | 47.02 | 00:00:00 | 2008-06-05 | 3,055,600 | 47.26 | 47.90 | 46.96 | 47.42 | 00:00:00 | 2008-06-06 | 5,229,800 | 47.60 | 48.10 | 46.63 | 46.73 | 00:00:00 | 2008-06-10 | 4,352,300 | 48.00 | 48.39 | 47.55 | 48.00 | 00:00:00 | 2008-06-11 | 6,494,700 | 47.81 | 47.88 | 46.12 | 46.12 | 00:00:00 | 2008-06-12 | 6,480,400 | 46.13 | 46.69 | 44.92 | 45.14 | 00:00:00 | 2008-06-13 | 3,514,600 | 44.86 | 45.56 | 44.43 | 45.38 | 00:00:00 | 2008-06-16 | 4,293,000 | 45.20 | 45.50 | 44.06 | 44.84 | 00:00:00 | 2008-06-17 | 3,757,400 | 45.47 | 45.70 | 44.85 | 44.90 | 00:00:00 | 2008-06-18 | 5,594,500 | 44.90 | 45.48 | 44.41 | 45.00 | 00:00:00 | 2008-06-19 | 5,310,100 | 44.32 | 45.34 | 44.31 | 44.86 | 00:00:00 | 2008-06-20 | 8,659,400 | 45.10 | 45.10 | 42.95 | 43.43 | 00:00:00 | 2008-06-23 | 3,376,900 | 43.42 | 44.55 | 43.41 | 44.32 | 00:00:00 | 2008-06-24 | 4,889,800 | 44.44 | 44.47 | 43.00 | 43.00 | 00:00:00 | 2008-06-25 | 3,803,900 | 43.25 | 43.74 | 43.00 | 43.47 | 00:00:00 | 2008-06-26 | 3,756,900 | 43.03 | 43.65 | 42.80 | 43.35 | 00:00:00 | 2008-06-27 | 4,235,200 | 43.35 | 43.86 | 42.67 | 42.86 | 00:00:00 | 2008-06-30 | 4,299,600 | 42.80 | 43.45 | 42.24 | 43.24 | 00:00:00 | 2008-07-01 | 3,888,800 | 43.17 | 43.48 | 42.27 | 43.06 | 00:00:00 | 2008-07-02 | 4,759,700 | 42.95 | 43.60 | 42.43 | 42.43 | 00:00:00 | 2008-07-03 | 8,344,700 | 42.05 | 42.84 | 41.12 | 42.53 | 00:00:00 | 2008-07-04 | 4,583,400 | 42.89 | 42.89 | 40.81 | 40.81 | 00:00:00 | 2008-07-07 | 4,500,400 | 41.08 | 43.06 | 41.08 | 43.06 | 00:00:00 | 2008-07-08 | 4,908,100 | 42.30 | 42.87 | 42.14 | 42.47 | 00:00:00 | 2008-07-09 | 3,955,500 | 42.70 | 42.85 | 42.22 | 42.60 | 00:00:00 | 2008-07-10 | 4,484,600 | 42.29 | 42.49 | 41.34 | 41.38 | 00:00:00 | 2008-07-11 | 4,540,900 | 41.55 | 42.00 | 40.20 | 40.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|