|
 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 | | 2010-01-11 | 2,700 | 30.75 | 30.75 | 30.75 | 30.75 | 00:00:00 | | 2010-01-12 | 900 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2010-01-13 | 400 | 30.88 | 30.88 | 30.88 | 30.88 | 00:00:00 | | 2010-01-14 | 300 | 30.79 | 30.79 | 30.79 | 30.79 | 00:00:00 | | 2010-01-15 | 1,500 | 29.99 | 29.99 | 29.99 | 29.99 | 00:00:00 | | 2010-01-18 | 2,400 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2010-01-19 | 500 | 30.60 | 30.60 | 30.60 | 30.60 | 00:00:00 | | 2010-01-20 | 3,300 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2010-01-21 | 700 | 30.03 | 30.03 | 30.03 | 30.03 | 00:00:00 | | 2010-01-22 | 300 | 29.30 | 29.30 | 29.30 | 29.30 | 00:00:00 | | 2010-01-25 | 700 | 29.90 | 29.90 | 29.90 | 29.90 | 00:00:00 | | 2010-01-26 | 200 | 28.87 | 28.87 | 28.87 | 28.87 | 00:00:00 | | 2010-01-27 | 500 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2010-01-28 | 700 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-01-29 | 5,600 | 28.76 | 28.76 | 28.76 | 28.76 | 00:00:00 | | 2010-02-01 | 3,400 | 28.63 | 28.63 | 28.63 | 28.63 | 00:00:00 | | 2010-02-02 | 500 | 28.72 | 28.72 | 28.72 | 28.72 | 00:00:00 | | 2010-02-04 | 400 | 28.79 | 28.79 | 28.79 | 28.79 | 00:00:00 | | 2010-02-05 | 400 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2010-02-10 | 3,200 | 27.67 | 27.67 | 27.67 | 27.67 | 00:00:00 | | 2010-02-11 | 200 | 27.67 | 27.67 | 27.67 | 27.67 | 00:00:00 | | 2010-02-12 | 500 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2010-02-15 | 300 | 27.06 | 27.06 | 27.06 | 27.06 | 00:00:00 | | 2010-02-16 | 300 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2010-02-17 | 500 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2010-02-18 | 900 | 28.47 | 28.47 | 28.47 | 28.47 | 00:00:00 | | 2010-02-19 | 1,200 | 29.30 | 29.30 | 29.30 | 29.30 | 00:00:00 | | 2010-02-22 | 400 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2010-02-23 | 200 | 29.40 | 29.40 | 29.40 | 29.40 | 00:00:00 | | 2010-02-24 | 200 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2010-02-25 | 500 | 28.45 | 28.45 | 28.45 | 28.45 | 00:00:00 | | 2010-02-26 | 300 | 27.88 | 27.88 | 27.88 | 27.88 | 00:00:00 | | 2010-03-01 | 300 | 27.88 | 27.88 | 27.88 | 27.88 | 00:00:00 | | 2010-03-02 | 400 | 28.90 | 28.90 | 28.90 | 28.90 | 00:00:00 | | 2010-03-03 | 800 | 28.98 | 28.98 | 28.98 | 28.98 | 00:00:00 | | 2010-03-04 | 1,200 | 27.74 | 27.74 | 27.74 | 27.74 | 00:00:00 | | 2010-03-05 | 300 | 27.06 | 27.06 | 27.06 | 27.06 | 00:00:00 | | 2010-03-08 | 700 | 27.47 | 27.47 | 27.47 | 27.47 | 00:00:00 | | 2010-03-09 | 3,800 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2010-03-10 | 1,800 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2010-03-11 | 900 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2010-03-12 | 400 | 29.47 | 29.47 | 29.47 | 29.47 | 00:00:00 | | 2010-03-15 | 1,100 | 28.54 | 28.54 | 28.54 | 28.54 | 00:00:00 | | 2010-03-16 | 500 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2010-03-17 | 400 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2010-03-18 | 800 | 29.53 | 29.53 | 29.53 | 29.53 | 00:00:00 | | 2010-03-19 | 600 | 29.47 | 29.47 | 29.47 | 29.47 | 00:00:00 | | 2010-03-22 | 1,000 | 29.20 | 29.20 | 29.20 | 29.20 | 00:00:00 | | 2010-03-23 | 1,000 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2010-03-24 | 1,100 | 29.02 | 29.02 | 29.02 | 29.02 | 00:00:00 | | 2010-03-25 | 400 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2010-03-26 | 500 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-03-29 | 500 | 28.50 | 28.50 | 28.50 | 28.50 | 00:00:00 | | 2010-03-30 | 2,000 | 30.01 | 30.01 | 30.01 | 30.01 | 00:00:00 | | 2010-03-31 | 400 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-04-01 | 1,200 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-04-06 | 600 | 29.88 | 29.88 | 29.88 | 29.88 | 00:00:00 | | 2010-04-07 | 2,900 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-04-08 | 200 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-04-09 | 400 | 30.11 | 30.11 | 30.11 | 30.11 | 00:00:00 | | 2010-04-12 | 600 | 29.50 | 29.50 | 29.50 | 29.50 | 00:00:00 | | 2010-04-13 | 600 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2010-04-14 | 800 | 28.93 | 28.93 | 28.93 | 28.93 | 00:00:00 | | 2010-04-15 | 700 | 29.30 | 29.30 | 29.30 | 29.30 | 00:00:00 | | 2010-04-16 | 800 | 29.33 | 29.33 | 29.33 | 29.33 | 00:00:00 | | 2010-04-19 | 600 | 29.30 | 29.30 | 29.30 | 29.30 | 00:00:00 | | 2010-04-20 | 500 | 28.80 | 28.80 | 28.80 | 28.80 | 00:00:00 | | 2010-04-21 | 12,800 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2010-04-22 | 500 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2010-04-23 | 500 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2010-04-26 | 700 | 28.70 | 28.70 | 28.70 | 28.70 | 00:00:00 | | 2010-04-27 | 1,200 | 28.92 | 28.92 | 28.92 | 28.92 | 00:00:00 | | 2010-04-28 | 1,400 | 28.25 | 28.25 | 28.25 | 28.25 | 00:00:00 | | 2010-04-29 | 700 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2010-04-30 | 800 | 27.75 | 27.75 | 27.75 | 27.75 | 00:00:00 | | 2010-05-03 | 600 | 28.25 | 28.25 | 28.25 | 28.25 | 00:00:00 | | 2010-05-04 | 1,600 | 27.41 | 27.41 | 27.41 | 27.41 | 00:00:00 | | 2010-05-05 | 800 | 27.80 | 27.80 | 27.80 | 27.80 | 00:00:00 | | 2010-05-06 | 500 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2010-05-07 | 500 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2010-05-10 | 400 | 27.77 | 27.77 | 27.77 | 27.77 | 00:00:00 | | 2010-05-11 | 800 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2010-05-12 | 400 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2010-05-13 | 600 | 27.01 | 27.01 | 27.01 | 27.01 | 00:00:00 | | 2010-05-14 | 300 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2010-05-17 | 600 | 26.50 | 26.50 | 26.50 | 26.50 | 00:00:00 | | 2010-05-18 | 1,200 | 28.08 | 28.08 | 28.08 | 28.08 | 00:00:00 | | 2010-05-19 | 600 | 27.19 | 27.19 | 27.19 | 27.19 | 00:00:00 | | 2010-05-20 | 400 | 27.15 | 27.15 | 27.15 | 27.15 | 00:00:00 | | 2010-05-21 | 800 | 26.31 | 26.31 | 26.31 | 26.31 | 00:00:00 | | 2010-05-24 | 200 | 26.40 | 26.40 | 26.40 | 26.40 | 00:00:00 | | 2010-05-25 | 200 | 26.31 | 26.31 | 26.31 | 26.31 | 00:00:00 | | 2010-05-26 | 300 | 27.10 | 27.10 | 27.10 | 27.10 | 00:00:00 | | 2010-05-27 | 200 | 27.49 | 27.49 | 27.49 | 27.49 | 00:00:00 | | 2010-05-28 | 300 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2010-05-31 | 1,300 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2010-06-01 | 200 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2010-06-02 | 300 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2010-06-03 | 800 | 27.65 | 27.65 | 27.65 | 27.65 | 00:00:00 | | 2010-06-04 | 2,000 | 30.49 | 30.49 | 30.49 | 30.49 | 00:00:00 | | 2010-06-07 | 1,700 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-06-08 | 2,800 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | 2010-06-09 | 2,700 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-06-10 | 3,700 | 26.99 | 26.99 | 26.99 | 26.99 | 00:00:00 | | 2010-06-11 | 1,400 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2010-06-14 | 2,100 | 28.00 | 28.00 | 28.00 | 28.00 | 00:00:00 | | 2010-06-15 | 1,900 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-06-16 | 2,200 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-06-17 | 2,300 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2010-06-18 | 5,900 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2010-06-21 | 11,200 | 27.90 | 27.90 | 27.90 | 27.90 | 00:00:00 | | 2010-06-22 | 1,000 | 27.00 | 27.00 | 27.00 | 27.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
