|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 4,730,400 | 15.88 | 16.16 | 15.55 | 15.67 | 00:00:00 | | 2003-06-19 | 5,239,700 | 15.78 | 15.83 | 15.22 | 15.41 | 00:00:00 | | 2003-06-20 | 6,463,800 | 15.02 | 15.71 | 15.02 | 15.45 | 00:00:00 | | 2003-06-23 | 4,204,500 | 15.18 | 15.27 | 14.80 | 14.85 | 00:00:00 | | 2003-06-24 | 26,699,900 | 14.61 | 14.80 | 13.44 | 13.60 | 00:00:00 | | 2003-06-25 | 12,626,600 | 13.68 | 13.84 | 13.15 | 13.53 | 00:00:00 | | 2003-06-26 | 6,806,000 | 13.34 | 14.10 | 13.33 | 13.97 | 00:00:00 | | 2003-06-27 | 6,887,000 | 14.12 | 14.30 | 13.83 | 13.95 | 00:00:00 | | 2003-06-30 | 12,648,800 | 13.83 | 14.26 | 13.80 | 13.86 | 00:00:00 | | 2003-07-01 | 5,651,300 | 13.90 | 14.07 | 13.41 | 13.44 | 00:00:00 | | 2003-07-02 | 4,221,900 | 13.60 | 13.88 | 13.54 | 13.60 | 00:00:00 | | 2003-07-03 | 3,538,400 | 13.60 | 13.82 | 13.40 | 13.64 | 00:00:00 | | 2003-07-04 | 3,124,600 | 13.51 | 13.68 | 13.28 | 13.28 | 00:00:00 | | 2003-07-07 | 5,546,000 | 13.45 | 14.27 | 13.45 | 14.27 | 00:00:00 | | 2003-07-08 | 3,719,900 | 14.21 | 14.35 | 13.86 | 14.18 | 00:00:00 | | 2003-07-09 | 3,857,800 | 14.22 | 14.30 | 13.78 | 13.85 | 00:00:00 | | 2003-07-10 | 4,740,000 | 13.90 | 14.18 | 13.75 | 13.77 | 00:00:00 | | 2003-07-11 | 4,735,300 | 13.70 | 13.83 | 13.42 | 13.77 | 00:00:00 | | 2003-07-14 | 3,287,400 | 13.80 | 14.18 | 13.75 | 14.16 | 00:00:00 | | 2003-07-15 | 3,002,700 | 14.00 | 14.14 | 13.81 | 13.95 | 00:00:00 | | 2003-07-16 | 4,138,300 | 13.98 | 14.08 | 13.49 | 13.56 | 00:00:00 | | 2003-07-17 | 5,163,200 | 13.65 | 14.05 | 13.65 | 13.90 | 00:00:00 | | 2003-07-18 | 4,019,500 | 13.95 | 14.16 | 13.76 | 13.80 | 00:00:00 | | 2003-07-21 | 4,008,900 | 13.97 | 14.02 | 13.56 | 13.65 | 00:00:00 | | 2003-07-22 | 2,854,500 | 13.69 | 13.79 | 13.41 | 13.54 | 00:00:00 | | 2003-07-23 | 2,762,500 | 13.50 | 13.68 | 13.38 | 13.51 | 00:00:00 | | 2003-07-24 | 4,352,500 | 13.41 | 14.19 | 13.38 | 14.08 | 00:00:00 | | 2003-07-25 | 3,184,700 | 13.87 | 14.00 | 13.77 | 13.80 | 00:00:00 | | 2003-07-28 | 3,184,200 | 14.11 | 14.14 | 13.87 | 13.96 | 00:00:00 | | 2003-07-29 | 5,157,500 | 13.91 | 14.16 | 13.73 | 13.95 | 00:00:00 | | 2003-07-30 | 9,917,500 | 13.82 | 14.83 | 13.81 | 14.70 | 00:00:00 | | 2003-07-31 | 8,558,000 | 14.80 | 14.80 | 14.11 | 14.18 | 00:00:00 | | 2003-08-01 | 8,135,400 | 14.04 | 14.08 | 13.54 | 13.73 | 00:00:00 | | 2003-08-04 | 5,081,100 | 13.66 | 13.88 | 13.41 | 13.48 | 00:00:00 | | 2003-08-05 | 5,242,700 | 13.63 | 13.99 | 13.51 | 13.89 | 00:00:00 | | 2003-08-06 | 5,051,400 | 13.74 | 13.84 | 13.40 | 13.40 | 00:00:00 | | 2003-08-07 | 4,497,900 | 13.58 | 13.59 | 13.17 | 13.35 | 00:00:00 | | 2003-08-08 | 2,609,700 | 13.43 | 13.59 | 13.24 | 13.44 | 00:00:00 | | 2003-08-11 | 2,062,100 | 13.56 | 13.59 | 13.25 | 13.39 | 00:00:00 | | 2003-08-12 | 2,883,100 | 13.39 | 13.52 | 13.33 | 13.34 | 00:00:00 | | 2003-08-13 | 2,532,400 | 13.54 | 13.54 | 13.21 | 13.37 | 00:00:00 | | 2003-08-14 | 4,069,300 | 13.40 | 13.59 | 13.22 | 13.59 | 00:00:00 | | 2003-08-15 | 2,784,400 | 13.58 | 13.92 | 13.57 | 13.80 | 00:00:00 | | 2003-08-18 | 1,823,500 | 13.91 | 13.94 | 13.63 | 13.94 | 00:00:00 | | 2003-08-19 | 5,841,600 | 13.98 | 14.23 | 13.82 | 14.09 | 00:00:00 | | 2003-08-20 | 3,649,600 | 14.04 | 14.15 | 13.90 | 14.10 | 00:00:00 | | 2003-08-21 | 7,648,500 | 14.13 | 14.55 | 13.78 | 13.89 | 00:00:00 | | 2003-08-22 | 4,405,300 | 13.91 | 14.49 | 13.91 | 14.35 | 00:00:00 | | 2003-08-25 | 2,421,100 | 14.30 | 14.50 | 14.12 | 14.35 | 00:00:00 | | 2003-08-26 | 4,942,500 | 14.48 | 14.54 | 13.91 | 14.01 | 00:00:00 | | 2003-08-27 | 4,348,800 | 14.19 | 14.45 | 14.05 | 14.40 | 00:00:00 | | 2003-08-28 | 5,846,400 | 14.44 | 14.75 | 14.30 | 14.69 | 00:00:00 | | 2003-08-29 | 4,388,000 | 14.75 | 14.79 | 14.31 | 14.37 | 00:00:00 | | 2003-09-01 | 3,708,000 | 14.64 | 14.87 | 14.55 | 14.87 | 00:00:00 | | 2003-09-02 | 4,019,700 | 14.85 | 14.99 | 14.66 | 14.90 | 00:00:00 | | 2003-09-03 | 10,378,000 | 15.05 | 15.68 | 15.05 | 15.40 | 00:00:00 | | 2003-09-04 | 11,199,800 | 15.52 | 15.75 | 14.95 | 15.56 | 00:00:00 | | 2003-09-05 | 5,691,500 | 15.70 | 15.78 | 14.98 | 15.02 | 00:00:00 | | 2003-09-08 | 3,212,200 | 15.07 | 15.30 | 15.04 | 15.06 | 00:00:00 | | 2003-09-09 | 4,022,500 | 15.28 | 15.28 | 15.01 | 15.01 | 00:00:00 | | 2003-09-10 | 5,718,700 | 15.01 | 15.07 | 14.75 | 14.97 | 00:00:00 | | 2003-09-11 | 3,511,300 | 14.81 | 15.15 | 14.80 | 15.07 | 00:00:00 | | 2003-09-12 | 4,838,800 | 15.12 | 15.25 | 14.62 | 14.86 | 00:00:00 | | 2003-09-15 | 2,382,900 | 14.91 | 15.16 | 14.86 | 14.96 | 00:00:00 | | 2003-09-16 | 2,158,500 | 15.09 | 15.15 | 14.92 | 15.08 | 00:00:00 | | 2003-09-17 | 2,990,400 | 15.21 | 15.35 | 15.03 | 15.10 | 00:00:00 | | 2003-09-18 | 3,899,300 | 15.11 | 15.18 | 14.96 | 14.99 | 00:00:00 | | 2003-09-19 | 6,590,600 | 15.06 | 15.08 | 14.56 | 14.56 | 00:00:00 | | 2003-09-22 | 6,958,000 | 14.53 | 14.68 | 13.93 | 14.08 | 00:00:00 | | 2003-09-23 | 4,846,800 | 14.21 | 14.27 | 13.86 | 13.93 | 00:00:00 | | 2003-09-24 | 5,456,400 | 14.08 | 14.46 | 14.00 | 14.19 | 00:00:00 | | 2003-09-25 | 5,026,100 | 13.95 | 14.20 | 13.88 | 14.00 | 00:00:00 | | 2003-09-26 | 3,957,500 | 13.94 | 14.09 | 13.77 | 13.99 | 00:00:00 | | 2003-09-29 | 3,745,900 | 14.00 | 14.17 | 13.87 | 13.93 | 00:00:00 | | 2003-09-30 | 5,768,100 | 13.97 | 14.03 | 13.60 | 13.63 | 00:00:00 | | 2003-10-01 | 5,265,700 | 13.66 | 13.88 | 13.43 | 13.88 | 00:00:00 | | 2003-10-02 | 6,115,800 | 14.00 | 14.09 | 13.46 | 13.52 | 00:00:00 | | 2003-10-03 | 5,104,300 | 13.60 | 13.90 | 13.52 | 13.88 | 00:00:00 | | 2003-10-06 | 2,694,000 | 13.93 | 13.96 | 13.72 | 13.80 | 00:00:00 | | 2003-10-07 | 3,605,100 | 13.84 | 13.85 | 13.51 | 13.76 | 00:00:00 | | 2003-10-08 | 6,020,900 | 13.82 | 14.17 | 13.70 | 13.86 | 00:00:00 | | 2003-10-09 | 4,542,800 | 14.05 | 14.05 | 13.70 | 14.02 | 00:00:00 | | 2003-10-10 | 3,079,300 | 14.07 | 14.21 | 13.85 | 14.04 | 00:00:00 | | 2003-10-13 | 3,480,900 | 14.14 | 14.29 | 14.07 | 14.26 | 00:00:00 | | 2003-10-14 | 2,931,800 | 14.30 | 14.35 | 14.06 | 14.16 | 00:00:00 | | 2003-10-15 | 3,810,100 | 14.24 | 14.44 | 14.12 | 14.32 | 00:00:00 | | 2003-10-16 | 2,615,900 | 14.20 | 14.35 | 14.05 | 14.18 | 00:00:00 | | 2003-10-17 | 2,989,700 | 14.15 | 14.30 | 14.00 | 14.09 | 00:00:00 | | 2003-10-20 | 3,876,500 | 14.07 | 14.17 | 13.88 | 14.00 | 00:00:00 | | 2003-10-21 | 5,109,100 | 14.00 | 14.35 | 14.00 | 14.30 | 00:00:00 | | 2003-10-22 | 5,423,900 | 14.24 | 14.32 | 13.66 | 13.71 | 00:00:00 | | 2003-10-23 | 6,568,300 | 13.57 | 13.69 | 13.34 | 13.53 | 00:00:00 | | 2003-10-24 | 2,305,700 | 13.64 | 13.68 | 13.47 | 13.61 | 00:00:00 | | 2003-10-27 | 2,755,800 | 13.70 | 13.86 | 13.66 | 13.79 | 00:00:00 | | 2003-10-28 | 3,655,400 | 13.85 | 13.90 | 13.63 | 13.74 | 00:00:00 | | 2003-10-29 | 3,528,800 | 13.84 | 13.92 | 13.64 | 13.83 | 00:00:00 | | 2003-10-30 | 4,462,700 | 13.95 | 14.10 | 13.65 | 13.86 | 00:00:00 | | 2003-10-31 | 3,903,700 | 14.00 | 14.00 | 13.65 | 13.80 | 00:00:00 | | 2003-11-03 | 4,804,600 | 13.80 | 14.03 | 13.77 | 14.03 | 00:00:00 | | 2003-11-04 | 4,062,200 | 14.01 | 14.16 | 13.91 | 14.05 | 00:00:00 | | 2003-11-05 | 3,989,100 | 14.00 | 14.18 | 13.92 | 14.09 | 00:00:00 | | 2003-11-06 | 3,894,100 | 14.14 | 14.15 | 13.86 | 14.13 | 00:00:00 | | 2003-11-07 | 4,620,400 | 14.18 | 14.23 | 13.91 | 14.04 | 00:00:00 | | 2003-11-10 | 2,104,200 | 14.00 | 14.19 | 13.90 | 14.03 | 00:00:00 | | 2003-11-11 | 2,616,700 | 13.99 | 13.99 | 13.83 | 13.91 | 00:00:00 | | 2003-11-12 | 2,723,000 | 13.97 | 13.97 | 13.73 | 13.85 | 00:00:00 | | 2003-11-13 | 4,674,200 | 14.00 | 14.19 | 13.82 | 13.96 | 00:00:00 | | 2003-11-14 | 3,333,000 | 13.87 | 14.16 | 13.87 | 14.08 | 00:00:00 | | 2003-11-17 | 5,008,300 | 13.89 | 13.97 | 13.64 | 13.64 | 00:00:00 | | 2003-11-18 | 2,823,700 | 13.81 | 13.85 | 13.66 | 13.69 | 00:00:00 | | 2003-11-19 | 4,011,100 | 13.60 | 13.84 | 13.52 | 13.72 | 00:00:00 | | 2003-11-20 | 5,159,400 | 13.90 | 13.90 | 13.52 | 13.77 | 00:00:00 | | 2003-11-21 | 4,106,100 | 13.69 | 13.90 | 13.67 | 13.89 | 00:00:00 | | 2003-11-24 | 4,030,300 | 13.92 | 14.13 | 13.84 | 14.13 | 00:00:00 | | 2003-11-25 | 4,652,300 | 14.15 | 14.26 | 14.05 | 14.14 | 00:00:00 | | 2003-11-26 | 8,130,100 | 14.19 | 14.76 | 14.12 | 14.41 | 00:00:00 | | 2003-11-27 | 5,455,900 | 14.56 | 14.73 | 14.52 | 14.58 | 00:00:00 | | 2003-11-28 | 12,002,300 | 14.60 | 14.62 | 14.24 | 14.45 | 00:00:00 | | 2003-12-01 | 4,388,700 | 14.65 | 14.74 | 14.41 | 14.71 | 00:00:00 | | 2003-12-02 | 4,198,000 | 14.71 | 14.75 | 14.52 | 14.64 | 00:00:00 | | 2003-12-03 | 7,587,100 | 14.60 | 14.90 | 14.59 | 14.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
