|
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 | 2009-07-01 | 800 | 27.05 | 27.05 | 27.05 | 27.05 | 00:00:00 | 2009-07-02 | 1,600 | 27.63 | 27.63 | 27.63 | 27.63 | 00:00:00 | 2009-07-03 | 500 | 26.81 | 26.81 | 26.81 | 26.81 | 00:00:00 | 2009-07-06 | 300 | 26.80 | 26.80 | 26.80 | 26.80 | 00:00:00 | 2009-07-07 | 100 | 26.01 | 26.01 | 26.01 | 26.01 | 00:00:00 | 2009-07-08 | 200 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | 2009-07-09 | 600 | 25.69 | 25.69 | 25.69 | 25.69 | 00:00:00 | 2009-07-14 | 1,700 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | 2009-07-15 | 700 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | 2009-07-16 | 400 | 26.46 | 26.46 | 26.46 | 26.46 | 00:00:00 | 2009-07-17 | 1,200 | 25.21 | 25.21 | 25.21 | 25.21 | 00:00:00 | 2009-07-20 | 1,100 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | 2009-07-21 | 100 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | 2009-07-22 | 200 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | 2009-07-23 | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | 2009-07-24 | 900 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | 2009-07-27 | 300 | 27.01 | 27.01 | 27.01 | 27.01 | 00:00:00 | 2009-07-28 | 400 | 26.79 | 26.79 | 26.79 | 26.79 | 00:00:00 | 2009-07-29 | 800 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | 2009-07-30 | 200 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | 2009-07-31 | 1,400 | 27.40 | 27.40 | 27.40 | 27.40 | 00:00:00 | 2009-08-03 | 2,000 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | 2009-08-04 | 6,400 | 27.15 | 27.15 | 27.15 | 27.15 | 00:00:00 | 2009-08-05 | 400 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | 2009-08-06 | 1,600 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | 2009-08-07 | 6,900 | 27.60 | 27.60 | 27.60 | 27.60 | 00:00:00 | 2009-08-10 | 100 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | 2009-08-11 | 200 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | 2009-08-12 | 2,100 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | 2009-08-13 | 200 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | 2009-08-14 | 1,400 | 27.94 | 27.94 | 27.94 | 27.94 | 00:00:00 | 2009-08-17 | 5,900 | 27.94 | 27.94 | 27.94 | 27.94 | 00:00:00 | 2009-08-18 | 100 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | 2009-08-19 | 5,100 | 27.70 | 27.70 | 27.70 | 27.70 | 00:00:00 | 2009-08-20 | 5,000 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2009-08-21 | 600 | 29.99 | 29.99 | 29.99 | 29.99 | 00:00:00 | 2009-08-24 | 400 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2009-08-26 | 2,400 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | 2009-08-27 | 2,100 | 30.24 | 30.24 | 30.24 | 30.24 | 00:00:00 | 2009-08-28 | 300 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2009-08-31 | 700 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2009-09-01 | 500 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-09-02 | 300 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2009-09-03 | 300 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2009-09-04 | 200 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2009-09-07 | 500 | 29.90 | 29.90 | 29.90 | 29.90 | 00:00:00 | 2009-09-08 | 1,100 | 30.35 | 30.35 | 30.35 | 30.35 | 00:00:00 | 2009-09-09 | 400 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-09-10 | 1,000 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-09-21 | 2,200 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | 2009-09-23 | 4,200 | 30.05 | 30.05 | 30.05 | 30.05 | 00:00:00 | 2009-09-24 | 500 | 30.06 | 30.06 | 30.06 | 30.06 | 00:00:00 | 2009-09-25 | 4,200 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | 2009-09-29 | 2,400 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-09-30 | 400 | 30.21 | 30.21 | 30.21 | 30.21 | 00:00:00 | 2009-10-01 | 400 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | 2009-10-02 | 5,800 | 30.80 | 30.80 | 30.80 | 30.80 | 00:00:00 | 2009-10-06 | 1,200 | 30.90 | 30.90 | 30.90 | 30.90 | 00:00:00 | 2009-10-07 | 1,700 | 31.15 | 31.15 | 31.15 | 31.15 | 00:00:00 | 2009-10-08 | 200 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | 2009-10-09 | 600 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | 2009-10-12 | 9,600 | 30.70 | 30.70 | 30.70 | 30.70 | 00:00:00 | 2009-10-13 | 2,700 | 29.99 | 29.99 | 29.99 | 29.99 | 00:00:00 | 2009-10-14 | 400 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | 2009-10-15 | 3,300 | 30.15 | 30.15 | 30.15 | 30.15 | 00:00:00 | 2009-10-16 | 700 | 30.14 | 30.14 | 30.14 | 30.14 | 00:00:00 | 2009-10-19 | 700 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2009-10-20 | 700 | 30.10 | 30.10 | 30.10 | 30.10 | 00:00:00 | 2009-10-21 | 300 | 30.40 | 30.40 | 30.40 | 30.40 | 00:00:00 | 2009-10-22 | 1,500 | 29.66 | 29.66 | 29.66 | 29.66 | 00:00:00 | 2009-10-23 | 2,800 | 30.87 | 30.87 | 30.87 | 30.87 | 00:00:00 | 2009-10-26 | 200 | 29.68 | 29.68 | 29.68 | 29.68 | 00:00:00 | 2009-10-27 | 500 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-10-28 | 400 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | 2009-10-29 | 200 | 29.60 | 29.60 | 29.60 | 29.60 | 00:00:00 | 2009-10-30 | 1,500 | 29.85 | 29.85 | 29.85 | 29.85 | 00:00:00 | 2009-11-02 | 1,100 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | 2009-11-03 | 300 | 29.14 | 29.14 | 29.14 | 29.14 | 00:00:00 | 2009-11-04 | 700 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | 2009-11-05 | 4,600 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | 2009-11-06 | 300 | 29.34 | 29.34 | 29.34 | 29.34 | 00:00:00 | 2009-11-09 | 3,200 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | 2009-11-10 | 600 | 29.35 | 29.35 | 29.35 | 29.35 | 00:00:00 | 2009-11-11 | 1,100 | 27.82 | 27.82 | 27.82 | 27.82 | 00:00:00 | 2009-11-13 | 3,000 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-11-16 | 600 | 30.20 | 30.20 | 30.20 | 30.20 | 00:00:00 | 2009-11-17 | 400 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | 2009-11-18 | 900 | 30.99 | 30.99 | 30.99 | 30.99 | 00:00:00 | 2009-11-19 | 600 | 29.80 | 29.80 | 29.80 | 29.80 | 00:00:00 | 2009-11-20 | 1,300 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | 2009-11-23 | 400 | 30.12 | 30.12 | 30.12 | 30.12 | 00:00:00 | 2009-11-24 | 1,400 | 30.19 | 30.19 | 30.19 | 30.19 | 00:00:00 | 2009-11-25 | 500 | 29.52 | 29.52 | 29.52 | 29.52 | 00:00:00 | 2009-11-26 | 1,600 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | 2009-11-27 | 400 | 29.10 | 29.10 | 29.10 | 29.10 | 00:00:00 | 2009-11-30 | 1,500 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | 2009-12-01 | 1,100 | 29.25 | 29.25 | 29.25 | 29.25 | 00:00:00 | 2009-12-02 | 500 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | 2009-12-04 | 700 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | 2009-12-07 | 500 | 29.42 | 29.42 | 29.42 | 29.42 | 00:00:00 | 2009-12-09 | 400 | 29.45 | 29.45 | 29.45 | 29.45 | 00:00:00 | 2009-12-11 | 1,500 | 29.99 | 29.99 | 29.99 | 29.99 | 00:00:00 | 2009-12-14 | 4,200 | 30.97 | 30.97 | 30.97 | 30.97 | 00:00:00 | 2009-12-15 | 700 | 29.57 | 29.57 | 29.57 | 29.57 | 00:00:00 | 2009-12-16 | 6,100 | 30.60 | 30.60 | 30.60 | 30.60 | 00:00:00 | 2009-12-17 | 600 | 30.22 | 30.22 | 30.22 | 30.22 | 00:00:00 | 2009-12-18 | 500 | 29.02 | 29.02 | 29.02 | 29.02 | 00:00:00 | 2009-12-21 | 700 | 30.05 | 30.05 | 30.05 | 30.05 | 00:00:00 | 2009-12-22 | 1,700 | 30.15 | 30.15 | 30.15 | 30.15 | 00:00:00 | 2009-12-23 | 2,300 | 30.24 | 30.24 | 30.24 | 30.24 | 00:00:00 | 2009-12-24 | 600 | 29.70 | 29.70 | 29.70 | 29.70 | 00:00:00 | 2009-12-28 | 700 | 29.97 | 29.97 | 29.97 | 29.97 | 00:00:00 | 2009-12-29 | 500 | 30.20 | 30.20 | 30.20 | 30.20 | 00:00:00 | 2009-12-30 | 300 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2009-12-31 | 2,000 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | 2010-01-04 | 200 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | 2010-01-05 | 600 | 30.86 | 30.86 | 30.86 | 30.86 | 00:00:00 | 2010-01-06 | 600 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | 2010-01-07 | 500 | 30.63 | 30.63 | 30.63 | 30.63 | 00:00:00 | 2010-01-08 | 1,500 | 30.72 | 30.72 | 30.72 | 30.72 | 00:00:00 | 2010-01-11 | 2,700 | 30.75 | 30.75 | 30.75 | 30.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|