|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 4,540,900 | 41.55 | 42.00 | 40.20 | 40.31 | 00:00:00 | | 2008-07-14 | 3,583,600 | 40.60 | 41.04 | 40.10 | 40.58 | 00:00:00 | | 2008-07-15 | 8,099,000 | 40.25 | 42.00 | 39.75 | 40.20 | 00:00:00 | | 2008-07-16 | 6,760,100 | 40.01 | 41.44 | 40.01 | 41.36 | 00:00:00 | | 2008-07-17 | 6,128,500 | 41.84 | 42.42 | 41.35 | 42.18 | 00:00:00 | | 2008-07-18 | 9,784,800 | 42.00 | 44.72 | 42.00 | 44.00 | 00:00:00 | | 2008-07-23 | 1,617,600 | 41.32 | 41.80 | 40.40 | 41.29 | 00:00:00 | | 2008-07-24 | 1,193,900 | 41.44 | 41.59 | 40.26 | 40.67 | 00:00:00 | | 2008-07-25 | 1,631,400 | 41.10 | 41.29 | 39.84 | 40.13 | 00:00:00 | | 2008-07-28 | 1,079,200 | 39.82 | 40.00 | 38.18 | 38.51 | 00:00:00 | | 2008-07-29 | 890,900 | 38.96 | 38.96 | 38.00 | 38.80 | 00:00:00 | | 2008-07-30 | 883,900 | 39.06 | 39.13 | 38.11 | 38.65 | 00:00:00 | | 2008-07-31 | 771,700 | 38.45 | 39.10 | 38.25 | 38.55 | 00:00:00 | | 2008-08-01 | 801,300 | 38.30 | 38.70 | 37.39 | 37.50 | 00:00:00 | | 2008-08-04 | 399,200 | 37.72 | 37.72 | 36.85 | 36.98 | 00:00:00 | | 2008-08-05 | 691,400 | 37.41 | 37.41 | 36.27 | 36.86 | 00:00:00 | | 2008-08-06 | 488,300 | 36.94 | 36.98 | 35.73 | 36.03 | 00:00:00 | | 2008-08-07 | 612,300 | 35.59 | 36.78 | 35.59 | 36.55 | 00:00:00 | | 2008-08-08 | 351,100 | 36.29 | 36.49 | 35.51 | 35.90 | 00:00:00 | | 2008-08-11 | 538,200 | 36.08 | 36.10 | 35.12 | 35.29 | 00:00:00 | | 2008-08-12 | 372,800 | 35.02 | 35.20 | 34.37 | 34.62 | 00:00:00 | | 2008-08-13 | 507,600 | 34.68 | 35.76 | 34.31 | 34.82 | 00:00:00 | | 2008-08-14 | 604,600 | 35.21 | 36.63 | 35.20 | 35.53 | 00:00:00 | | 2008-08-15 | 339,900 | 35.60 | 35.89 | 34.94 | 35.39 | 00:00:00 | | 2008-08-18 | 467,300 | 35.22 | 36.06 | 34.80 | 35.07 | 00:00:00 | | 2008-08-19 | 358,100 | 34.90 | 36.03 | 34.64 | 35.46 | 00:00:00 | | 2008-08-20 | 255,100 | 35.48 | 36.22 | 35.20 | 36.07 | 00:00:00 | | 2008-08-21 | 398,500 | 35.92 | 36.65 | 35.64 | 36.16 | 00:00:00 | | 2008-08-22 | 263,200 | 36.36 | 36.99 | 35.87 | 36.92 | 00:00:00 | | 2008-08-25 | 205,600 | 36.72 | 36.90 | 36.22 | 36.61 | 00:00:00 | | 2008-08-26 | 346,400 | 36.35 | 37.38 | 36.30 | 37.20 | 00:00:00 | | 2008-08-27 | 286,700 | 37.39 | 37.75 | 36.64 | 37.49 | 00:00:00 | | 2008-08-28 | 321,700 | 37.57 | 38.19 | 37.13 | 38.10 | 00:00:00 | | 2008-08-29 | 206,200 | 38.25 | 38.30 | 37.50 | 37.50 | 00:00:00 | | 2008-09-01 | 297,300 | 37.80 | 38.55 | 37.66 | 38.20 | 00:00:00 | | 2008-09-02 | 183,100 | 38.23 | 38.32 | 37.54 | 38.12 | 00:00:00 | | 2008-09-03 | 149,900 | 38.18 | 38.18 | 36.71 | 36.72 | 00:00:00 | | 2008-09-04 | 154,700 | 37.03 | 37.03 | 35.62 | 35.69 | 00:00:00 | | 2008-09-05 | 197,000 | 35.80 | 35.89 | 34.17 | 34.55 | 00:00:00 | | 2008-09-08 | 273,900 | 35.75 | 36.08 | 34.75 | 35.05 | 00:00:00 | | 2008-09-09 | 266,600 | 35.14 | 35.35 | 34.04 | 34.10 | 00:00:00 | | 2008-09-10 | 465,000 | 34.01 | 34.33 | 32.37 | 32.98 | 00:00:00 | | 2008-09-11 | 540,600 | 33.13 | 33.90 | 32.73 | 33.39 | 00:00:00 | | 2008-09-12 | 546,300 | 33.97 | 35.15 | 33.54 | 34.94 | 00:00:00 | | 2008-09-15 | 275,200 | 34.90 | 34.90 | 33.45 | 34.44 | 00:00:00 | | 2008-09-16 | 359,100 | 33.96 | 34.50 | 32.47 | 34.07 | 00:00:00 | | 2008-09-17 | 303,900 | 33.25 | 34.73 | 32.73 | 32.80 | 00:00:00 | | 2008-09-18 | 393,000 | 33.04 | 33.54 | 31.68 | 32.11 | 00:00:00 | | 2008-09-19 | 422,000 | 34.01 | 34.20 | 31.71 | 33.84 | 00:00:00 | | 2008-09-22 | 321,700 | 34.45 | 35.66 | 33.76 | 34.03 | 00:00:00 | | 2008-09-23 | 313,500 | 33.66 | 34.66 | 32.98 | 33.95 | 00:00:00 | | 2008-09-24 | 171,700 | 33.91 | 34.51 | 33.08 | 33.75 | 00:00:00 | | 2008-09-25 | 192,600 | 34.10 | 35.10 | 33.16 | 35.00 | 00:00:00 | | 2008-09-26 | 202,300 | 34.98 | 35.40 | 34.30 | 35.03 | 00:00:00 | | 2008-09-29 | 406,000 | 35.21 | 35.40 | 33.75 | 34.14 | 00:00:00 | | 2008-09-30 | 393,500 | 33.00 | 35.15 | 33.00 | 34.55 | 00:00:00 | | 2008-10-01 | 405,000 | 34.78 | 35.31 | 34.11 | 34.67 | 00:00:00 | | 2008-10-02 | 599,200 | 35.00 | 35.31 | 34.02 | 34.34 | 00:00:00 | | 2008-10-03 | 505,100 | 34.25 | 35.34 | 32.83 | 35.00 | 00:00:00 | | 2008-10-06 | 660,300 | 33.27 | 33.75 | 31.74 | 32.37 | 00:00:00 | | 2008-10-07 | 663,300 | 32.59 | 33.70 | 31.51 | 32.35 | 00:00:00 | | 2008-10-08 | 665,000 | 31.01 | 33.50 | 28.49 | 28.89 | 00:00:00 | | 2008-10-09 | 460,600 | 29.50 | 29.84 | 24.07 | 25.00 | 00:00:00 | | 2008-10-10 | 1,121,100 | 24.89 | 24.89 | 21.04 | 22.76 | 00:00:00 | | 2008-10-13 | 664,300 | 25.01 | 28.19 | 24.90 | 27.49 | 00:00:00 | | 2008-10-14 | 550,300 | 31.85 | 31.85 | 28.19 | 28.72 | 00:00:00 | | 2008-10-15 | 354,300 | 28.70 | 29.35 | 26.77 | 27.08 | 00:00:00 | | 2008-10-16 | 776,000 | 25.30 | 28.00 | 25.00 | 25.61 | 00:00:00 | | 2008-10-17 | 443,900 | 27.00 | 27.99 | 25.02 | 27.56 | 00:00:00 | | 2008-10-20 | 556,200 | 29.75 | 31.30 | 29.00 | 31.11 | 00:00:00 | | 2008-10-21 | 543,200 | 31.73 | 32.43 | 29.83 | 30.72 | 00:00:00 | | 2008-10-22 | 208,500 | 29.82 | 30.49 | 29.14 | 29.91 | 00:00:00 | | 2008-10-23 | 14,000 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | | 2008-10-24 | 16,500 | 29.04 | 29.04 | 29.04 | 29.04 | 00:00:00 | | 2008-10-27 | 319,400 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2008-10-28 | 86,300 | 30.35 | 30.35 | 30.35 | 30.35 | 00:00:00 | | 2008-10-29 | 84,500 | 33.38 | 33.38 | 33.38 | 33.38 | 00:00:00 | | 2008-10-30 | 67,000 | 33.72 | 33.72 | 33.72 | 33.72 | 00:00:00 | | 2008-10-31 | 33,500 | 33.82 | 33.82 | 33.82 | 33.82 | 00:00:00 | | 2008-11-03 | 7,200 | 34.90 | 34.90 | 34.90 | 34.90 | 00:00:00 | | 2008-11-04 | 12,800 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2008-11-05 | 3,500 | 34.10 | 34.10 | 34.10 | 34.10 | 00:00:00 | | 2008-11-06 | 5,400 | 33.90 | 33.90 | 33.90 | 33.90 | 00:00:00 | | 2008-11-07 | 1,900 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2008-11-10 | 12,100 | 34.00 | 34.00 | 34.00 | 34.00 | 00:00:00 | | 2008-11-11 | 21,400 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2008-11-12 | 1,900 | 31.80 | 31.80 | 31.80 | 31.80 | 00:00:00 | | 2008-11-13 | 2,000 | 32.10 | 32.10 | 32.10 | 32.10 | 00:00:00 | | 2008-11-14 | 10,200 | 32.40 | 32.40 | 32.40 | 32.40 | 00:00:00 | | 2008-11-17 | 6,100 | 33.21 | 33.21 | 33.21 | 33.21 | 00:00:00 | | 2008-11-18 | 20,800 | 33.60 | 33.60 | 33.60 | 33.60 | 00:00:00 | | 2008-11-19 | 3,300 | 34.10 | 34.10 | 34.10 | 34.10 | 00:00:00 | | 2008-11-20 | 4,200 | 34.50 | 34.50 | 34.50 | 34.50 | 00:00:00 | | 2008-11-24 | 33,100 | 31.46 | 31.46 | 31.46 | 31.46 | 00:00:00 | | 2008-11-25 | 30,200 | 31.92 | 31.92 | 31.92 | 31.92 | 00:00:00 | | 2008-11-26 | 4,200 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2008-11-27 | 20,900 | 30.02 | 30.02 | 30.02 | 30.02 | 00:00:00 | | 2008-11-28 | 16,200 | 30.25 | 30.25 | 30.25 | 30.25 | 00:00:00 | | 2008-12-01 | 15,300 | 29.22 | 29.22 | 29.22 | 29.22 | 00:00:00 | | 2008-12-02 | 21,400 | 28.72 | 28.72 | 28.72 | 28.72 | 00:00:00 | | 2008-12-03 | 63,800 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2008-12-04 | 1,200 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2008-12-05 | 3,400 | 26.81 | 26.81 | 26.81 | 26.81 | 00:00:00 | | 2008-12-08 | 1,300 | 29.19 | 29.19 | 29.19 | 29.19 | 00:00:00 | | 2008-12-09 | 1,500 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2008-12-10 | 1,400 | 29.21 | 29.21 | 29.21 | 29.21 | 00:00:00 | | 2008-12-11 | 800 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | | 2008-12-12 | 1,800 | 28.45 | 28.45 | 28.45 | 28.45 | 00:00:00 | | 2008-12-15 | 2,300 | 29.01 | 29.01 | 29.01 | 29.01 | 00:00:00 | | 2008-12-16 | 4,700 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | | 2008-12-17 | 5,500 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2008-12-18 | 4,000 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2008-12-19 | 1,500 | 32.25 | 32.25 | 32.25 | 32.25 | 00:00:00 | | 2008-12-22 | 2,600 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2008-12-23 | 3,400 | 33.40 | 33.40 | 33.40 | 33.40 | 00:00:00 | | 2008-12-24 | 600 | 32.03 | 32.03 | 32.03 | 32.03 | 00:00:00 | | 2008-12-29 | 800 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2008-12-30 | 1,200 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2008-12-31 | 1,300 | 34.59 | 34.59 | 34.59 | 34.59 | 00:00:00 | | 2009-01-02 | 200 | 33.55 | 33.55 | 33.55 | 33.55 | 00:00:00 | | 2009-01-05 | 1,100 | 34.57 | 34.57 | 34.57 | 34.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
