|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-05 | 1,100 | 34.57 | 34.57 | 34.57 | 34.57 | 00:00:00 | | 2009-01-06 | 1,200 | 33.90 | 33.90 | 33.90 | 33.90 | 00:00:00 | | 2009-01-07 | 1,900 | 33.05 | 33.05 | 33.05 | 33.05 | 00:00:00 | | 2009-01-08 | 6,500 | 33.04 | 33.04 | 33.04 | 33.04 | 00:00:00 | | 2009-01-09 | 5,200 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2009-01-12 | 1,000 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2009-01-13 | 4,200 | 32.41 | 32.41 | 32.41 | 32.41 | 00:00:00 | | 2009-01-14 | 1,700 | 31.94 | 31.94 | 31.94 | 31.94 | 00:00:00 | | 2009-01-15 | 900 | 30.75 | 30.75 | 30.75 | 30.75 | 00:00:00 | | 2009-01-16 | 600 | 30.75 | 30.75 | 30.75 | 30.75 | 00:00:00 | | 2009-01-19 | 21,900 | 31.05 | 31.05 | 31.05 | 31.05 | 00:00:00 | | 2009-01-20 | 8,400 | 31.21 | 31.21 | 31.21 | 31.21 | 00:00:00 | | 2009-01-21 | 1,000 | 29.46 | 29.46 | 29.46 | 29.46 | 00:00:00 | | 2009-01-22 | 1,000 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | | 2009-01-23 | 600 | 29.75 | 29.75 | 29.75 | 29.75 | 00:00:00 | | 2009-01-26 | 1,900 | 30.38 | 30.38 | 30.38 | 30.38 | 00:00:00 | | 2009-01-27 | 2,600 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2009-01-28 | 1,900 | 30.98 | 30.98 | 30.98 | 30.98 | 00:00:00 | | 2009-01-29 | 1,000 | 30.85 | 30.85 | 30.85 | 30.85 | 00:00:00 | | 2009-01-30 | 1,700 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | | 2009-02-02 | 1,700 | 29.20 | 29.20 | 29.20 | 29.20 | 00:00:00 | | 2009-02-03 | 1,000 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | | 2009-02-04 | 800 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2009-02-05 | 1,800 | 30.97 | 30.97 | 30.97 | 30.97 | 00:00:00 | | 2009-02-06 | 3,600 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2009-02-09 | 4,300 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2009-02-10 | 800 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | | 2009-02-11 | 1,400 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2009-02-12 | 4,100 | 27.13 | 27.13 | 27.13 | 27.13 | 00:00:00 | | 2009-02-13 | 900 | 27.23 | 27.23 | 27.23 | 27.23 | 00:00:00 | | 2009-02-16 | 1,600 | 27.02 | 27.02 | 27.02 | 27.02 | 00:00:00 | | 2009-02-17 | 1,500 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | | 2009-02-18 | 2,100 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2009-02-19 | 4,400 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2009-02-20 | 300 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2009-02-23 | 1,600 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | | 2009-02-24 | 300 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2009-02-25 | 200 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | | 2009-02-26 | 300 | 25.15 | 25.15 | 25.15 | 25.15 | 00:00:00 | | 2009-02-27 | 2,400 | 22.17 | 22.17 | 22.17 | 22.17 | 00:00:00 | | 2009-03-02 | 9,000 | 23.16 | 23.16 | 23.16 | 23.16 | 00:00:00 | | 2009-03-03 | 400 | 23.37 | 23.37 | 23.37 | 23.37 | 00:00:00 | | 2009-03-04 | 1,600 | 22.15 | 22.15 | 22.15 | 22.15 | 00:00:00 | | 2009-03-05 | 600 | 23.43 | 23.43 | 23.43 | 23.43 | 00:00:00 | | 2009-03-06 | 1,300 | 24.75 | 24.75 | 24.75 | 24.75 | 00:00:00 | | 2009-03-09 | 1,800 | 24.22 | 24.22 | 24.22 | 24.22 | 00:00:00 | | 2009-03-10 | 1,100 | 24.29 | 24.29 | 24.29 | 24.29 | 00:00:00 | | 2009-03-11 | 1,900 | 25.10 | 25.10 | 25.10 | 25.10 | 00:00:00 | | 2009-03-12 | 2,700 | 26.96 | 26.96 | 26.96 | 26.96 | 00:00:00 | | 2009-03-13 | 400 | 24.79 | 24.79 | 24.79 | 24.79 | 00:00:00 | | 2009-03-16 | 2,200 | 24.86 | 24.86 | 24.86 | 24.86 | 00:00:00 | | 2009-03-17 | 3,000 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2009-03-18 | 3,500 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2009-03-19 | 300 | 24.40 | 24.40 | 24.40 | 24.40 | 00:00:00 | | 2009-03-20 | 2,700 | 25.80 | 25.80 | 25.80 | 25.80 | 00:00:00 | | 2009-03-23 | 400 | 26.45 | 26.45 | 26.45 | 26.45 | 00:00:00 | | 2009-03-24 | 900 | 26.25 | 26.25 | 26.25 | 26.25 | 00:00:00 | | 2009-03-26 | 5,400 | 26.10 | 26.10 | 26.10 | 26.10 | 00:00:00 | | 2009-03-27 | 1,900 | 26.45 | 26.45 | 26.45 | 26.45 | 00:00:00 | | 2009-03-30 | 900 | 26.04 | 26.04 | 26.04 | 26.04 | 00:00:00 | | 2009-03-31 | 1,600 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2009-04-01 | 300 | 24.52 | 24.52 | 24.52 | 24.52 | 00:00:00 | | 2009-04-02 | 400 | 25.20 | 25.20 | 25.20 | 25.20 | 00:00:00 | | 2009-04-03 | 900 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2009-04-06 | 900 | 24.51 | 24.51 | 24.51 | 24.51 | 00:00:00 | | 2009-04-07 | 800 | 24.85 | 24.85 | 24.85 | 24.85 | 00:00:00 | | 2009-04-08 | 8,100 | 24.55 | 24.55 | 24.55 | 24.55 | 00:00:00 | | 2009-04-09 | 1,300 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2009-04-14 | 2,000 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2009-04-15 | 800 | 24.30 | 24.30 | 24.30 | 24.30 | 00:00:00 | | 2009-04-16 | 1,700 | 24.33 | 24.33 | 24.33 | 24.33 | 00:00:00 | | 2009-04-17 | 1,800 | 24.80 | 24.80 | 24.80 | 24.80 | 00:00:00 | | 2009-04-20 | 2,100 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2009-04-21 | 6,900 | 23.77 | 23.77 | 23.77 | 23.77 | 00:00:00 | | 2009-04-22 | 2,400 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2009-04-23 | 7,100 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2009-04-24 | 3,400 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2009-04-27 | 12,700 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2009-04-28 | 13,900 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2009-04-29 | 1,900 | 25.80 | 25.80 | 25.80 | 25.80 | 00:00:00 | | 2009-05-06 | 1,900 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2009-05-07 | 1,700 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2009-05-08 | 2,700 | 26.02 | 26.02 | 26.02 | 26.02 | 00:00:00 | | 2009-05-11 | 800 | 26.98 | 26.98 | 26.98 | 26.98 | 00:00:00 | | 2009-05-12 | 2,400 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2009-05-13 | 700 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2009-05-14 | 5,900 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2009-05-15 | 500 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | | 2009-05-18 | 5,300 | 26.81 | 26.81 | 26.81 | 26.81 | 00:00:00 | | 2009-05-19 | 4,800 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2009-05-20 | 1,400 | 28.11 | 28.11 | 28.11 | 28.11 | 00:00:00 | | 2009-05-21 | 600 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | | 2009-05-22 | 3,300 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2009-05-25 | 400 | 28.01 | 28.01 | 28.01 | 28.01 | 00:00:00 | | 2009-05-26 | 500 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | | 2009-05-27 | 600 | 28.28 | 28.28 | 28.28 | 28.28 | 00:00:00 | | 2009-05-28 | 600 | 27.02 | 27.02 | 27.02 | 27.02 | 00:00:00 | | 2009-05-29 | 13,000 | 25.56 | 25.56 | 25.56 | 25.56 | 00:00:00 | | 2009-06-01 | 4,200 | 28.25 | 28.25 | 28.25 | 28.25 | 00:00:00 | | 2009-06-02 | 2,500 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2009-06-03 | 1,100 | 28.29 | 28.29 | 28.29 | 28.29 | 00:00:00 | | 2009-06-04 | 1,200 | 27.66 | 27.66 | 27.66 | 27.66 | 00:00:00 | | 2009-06-05 | 1,800 | 27.80 | 27.80 | 27.80 | 27.80 | 00:00:00 | | 2009-06-08 | 5,500 | 27.98 | 27.98 | 27.98 | 27.98 | 00:00:00 | | 2009-06-09 | 1,200 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2009-06-10 | 700 | 27.80 | 27.80 | 27.80 | 27.80 | 00:00:00 | | 2009-06-11 | 1,000 | 27.70 | 27.70 | 27.70 | 27.70 | 00:00:00 | | 2009-06-12 | 1,800 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2009-06-15 | 500 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2009-06-16 | 1,000 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2009-06-17 | 700 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2009-06-18 | 4,100 | 26.01 | 26.01 | 26.01 | 26.01 | 00:00:00 | | 2009-06-19 | 600 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | | 2009-06-22 | 1,000 | 28.24 | 28.24 | 28.24 | 28.24 | 00:00:00 | | 2009-06-23 | 700 | 27.30 | 27.30 | 27.30 | 27.30 | 00:00:00 | | 2009-06-24 | 700 | 26.80 | 26.80 | 26.80 | 26.80 | 00:00:00 | | 2009-06-25 | 800 | 26.80 | 26.80 | 26.80 | 26.80 | 00:00:00 | | 2009-06-26 | 300 | 26.81 | 26.81 | 26.81 | 26.81 | 00:00:00 | | 2009-06-29 | 700 | 27.03 | 27.03 | 27.03 | 27.03 | 00:00:00 | | 2009-06-30 | 300 | 26.81 | 26.81 | 26.81 | 26.81 | 00:00:00 | | 2009-07-01 | 800 | 27.05 | 27.05 | 27.05 | 27.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
