|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 5,486,300 | 18.96 | 19.01 | 18.62 | 18.67 | 00:00:00 | | 2004-11-04 | 6,604,300 | 18.50 | 18.63 | 18.25 | 18.48 | 00:00:00 | | 2004-11-05 | 5,896,300 | 18.65 | 18.69 | 18.22 | 18.31 | 00:00:00 | | 2004-11-08 | 3,651,900 | 18.29 | 18.36 | 18.10 | 18.31 | 00:00:00 | | 2004-11-09 | 3,349,600 | 18.28 | 18.34 | 18.11 | 18.27 | 00:00:00 | | 2004-11-10 | 6,553,300 | 18.19 | 18.30 | 17.83 | 17.97 | 00:00:00 | | 2004-11-11 | 4,790,200 | 17.85 | 18.13 | 17.74 | 18.01 | 00:00:00 | | 2004-11-12 | 5,450,100 | 18.00 | 18.05 | 17.69 | 17.82 | 00:00:00 | | 2004-11-15 | 3,779,200 | 17.90 | 18.00 | 17.76 | 17.85 | 00:00:00 | | 2004-11-16 | 3,241,500 | 17.96 | 17.97 | 17.66 | 17.70 | 00:00:00 | | 2004-11-17 | 3,885,900 | 17.80 | 18.00 | 17.74 | 18.00 | 00:00:00 | | 2004-11-18 | 3,848,000 | 18.00 | 18.06 | 17.92 | 18.00 | 00:00:00 | | 2004-11-19 | 3,787,300 | 18.04 | 18.17 | 17.82 | 17.86 | 00:00:00 | | 2004-11-22 | 2,769,400 | 17.75 | 17.83 | 17.62 | 17.80 | 00:00:00 | | 2004-11-23 | 2,577,700 | 17.93 | 17.97 | 17.73 | 17.87 | 00:00:00 | | 2004-11-24 | 2,208,500 | 17.98 | 18.00 | 17.73 | 17.84 | 00:00:00 | | 2004-11-25 | 2,599,900 | 17.97 | 18.08 | 17.85 | 17.92 | 00:00:00 | | 2004-11-26 | 2,590,300 | 17.84 | 17.95 | 17.74 | 17.86 | 00:00:00 | | 2004-11-29 | 2,824,100 | 17.91 | 18.08 | 17.84 | 17.89 | 00:00:00 | | 2004-11-30 | 4,220,400 | 17.99 | 17.99 | 17.60 | 17.69 | 00:00:00 | | 2004-12-01 | 7,928,300 | 17.76 | 18.35 | 17.70 | 18.23 | 00:00:00 | | 2004-12-02 | 4,859,600 | 18.37 | 18.40 | 18.25 | 18.37 | 00:00:00 | | 2004-12-03 | 3,698,600 | 18.36 | 18.47 | 18.15 | 18.18 | 00:00:00 | | 2004-12-06 | 2,309,000 | 17.97 | 18.23 | 17.97 | 18.13 | 00:00:00 | | 2004-12-07 | 2,875,800 | 18.13 | 18.34 | 18.06 | 18.33 | 00:00:00 | | 2004-12-08 | 4,925,100 | 18.15 | 18.57 | 18.12 | 18.46 | 00:00:00 | | 2004-12-09 | 7,572,400 | 18.36 | 18.75 | 18.36 | 18.61 | 00:00:00 | | 2004-12-10 | 3,039,600 | 18.69 | 18.78 | 18.55 | 18.66 | 00:00:00 | | 2004-12-13 | 4,799,400 | 18.75 | 18.95 | 18.69 | 18.84 | 00:00:00 | | 2004-12-14 | 4,037,400 | 18.97 | 19.00 | 18.77 | 19.00 | 00:00:00 | | 2004-12-15 | 5,895,800 | 19.12 | 19.35 | 19.07 | 19.30 | 00:00:00 | | 2004-12-16 | 5,257,700 | 19.30 | 19.33 | 19.09 | 19.23 | 00:00:00 | | 2004-12-17 | 5,941,400 | 19.29 | 19.33 | 18.72 | 18.76 | 00:00:00 | | 2004-12-20 | 2,627,300 | 18.71 | 19.14 | 18.69 | 19.06 | 00:00:00 | | 2004-12-21 | 2,570,900 | 19.09 | 19.20 | 18.99 | 19.10 | 00:00:00 | | 2004-12-22 | 4,038,600 | 19.25 | 19.48 | 19.15 | 19.48 | 00:00:00 | | 2004-12-23 | 2,905,700 | 19.48 | 19.63 | 19.37 | 19.48 | 00:00:00 | | 2004-12-24 | 686,400 | 19.32 | 19.52 | 19.30 | 19.32 | 00:00:00 | | 2004-12-27 | 2,106,800 | 19.32 | 19.48 | 19.30 | 19.42 | 00:00:00 | | 2004-12-28 | 1,255,100 | 19.43 | 19.45 | 19.28 | 19.38 | 00:00:00 | | 2004-12-29 | 1,469,200 | 19.42 | 19.48 | 19.31 | 19.40 | 00:00:00 | | 2004-12-30 | 1,109,700 | 19.50 | 19.51 | 19.37 | 19.41 | 00:00:00 | | 2004-12-31 | 1,204,900 | 19.44 | 19.62 | 19.20 | 19.62 | 00:00:00 | | 2005-01-03 | 3,833,200 | 19.75 | 19.94 | 19.57 | 19.68 | 00:00:00 | | 2005-01-04 | 4,197,900 | 19.71 | 19.79 | 19.55 | 19.60 | 00:00:00 | | 2005-01-05 | 4,553,900 | 19.48 | 19.79 | 19.33 | 19.65 | 00:00:00 | | 2005-01-06 | 3,731,700 | 19.65 | 19.85 | 19.62 | 19.75 | 00:00:00 | | 2005-01-07 | 4,065,500 | 19.74 | 19.92 | 19.56 | 19.73 | 00:00:00 | | 2005-01-10 | 4,084,500 | 19.79 | 19.79 | 19.37 | 19.42 | 00:00:00 | | 2005-01-11 | 5,564,400 | 19.50 | 19.50 | 19.11 | 19.18 | 00:00:00 | | 2005-01-12 | 4,191,600 | 19.04 | 19.30 | 18.93 | 19.00 | 00:00:00 | | 2005-01-13 | 4,089,400 | 19.10 | 19.22 | 18.85 | 18.87 | 00:00:00 | | 2005-01-14 | 4,037,900 | 18.78 | 19.07 | 18.77 | 19.01 | 00:00:00 | | 2005-01-17 | 3,375,000 | 19.00 | 19.28 | 18.89 | 19.14 | 00:00:00 | | 2005-01-18 | 6,296,600 | 19.19 | 19.19 | 18.95 | 19.12 | 00:00:00 | | 2005-01-19 | 4,189,900 | 19.20 | 19.48 | 19.13 | 19.21 | 00:00:00 | | 2005-01-20 | 6,500,600 | 19.49 | 19.60 | 19.35 | 19.50 | 00:00:00 | | 2005-01-21 | 8,966,500 | 19.52 | 20.11 | 19.49 | 20.00 | 00:00:00 | | 2005-01-24 | 5,509,500 | 19.86 | 20.09 | 19.81 | 20.08 | 00:00:00 | | 2005-01-25 | 7,639,800 | 20.10 | 20.64 | 20.04 | 20.40 | 00:00:00 | | 2005-01-26 | 3,733,700 | 20.43 | 20.47 | 20.20 | 20.41 | 00:00:00 | | 2005-01-27 | 3,829,800 | 20.47 | 20.50 | 20.10 | 20.37 | 00:00:00 | | 2005-01-28 | 3,336,200 | 20.39 | 20.57 | 20.05 | 20.19 | 00:00:00 | | 2005-01-31 | 4,812,100 | 20.45 | 20.69 | 20.30 | 20.64 | 00:00:00 | | 2005-02-01 | 7,571,100 | 20.60 | 21.20 | 20.44 | 21.06 | 00:00:00 | | 2005-02-02 | 6,007,400 | 21.25 | 21.57 | 21.06 | 21.57 | 00:00:00 | | 2005-02-03 | 5,825,600 | 21.58 | 21.64 | 21.16 | 21.33 | 00:00:00 | | 2005-02-04 | 3,223,300 | 21.50 | 21.60 | 21.32 | 21.57 | 00:00:00 | | 2005-02-07 | 5,268,900 | 21.60 | 21.90 | 21.28 | 21.43 | 00:00:00 | | 2005-02-08 | 3,713,900 | 21.49 | 21.50 | 21.13 | 21.33 | 00:00:00 | | 2005-02-09 | 4,045,000 | 21.39 | 21.40 | 21.04 | 21.10 | 00:00:00 | | 2005-02-10 | 3,032,300 | 21.19 | 21.33 | 21.00 | 21.06 | 00:00:00 | | 2005-02-11 | 3,874,400 | 21.10 | 21.47 | 21.00 | 21.47 | 00:00:00 | | 2005-02-14 | 3,945,100 | 21.47 | 21.57 | 21.22 | 21.53 | 00:00:00 | | 2005-02-15 | 3,529,700 | 21.55 | 21.78 | 21.36 | 21.74 | 00:00:00 | | 2005-02-16 | 3,603,600 | 21.74 | 21.76 | 21.40 | 21.43 | 00:00:00 | | 2005-02-17 | 3,469,900 | 21.41 | 21.61 | 21.26 | 21.31 | 00:00:00 | | 2005-02-18 | 4,841,000 | 21.34 | 21.54 | 21.06 | 21.17 | 00:00:00 | | 2005-02-21 | 9,300,900 | 21.15 | 21.26 | 20.26 | 20.30 | 00:00:00 | | 2005-02-22 | 5,215,200 | 20.32 | 20.47 | 20.15 | 20.43 | 00:00:00 | | 2005-02-23 | 5,204,600 | 20.24 | 20.47 | 20.10 | 20.28 | 00:00:00 | | 2005-02-24 | 6,680,300 | 20.33 | 20.40 | 19.92 | 19.97 | 00:00:00 | | 2005-02-25 | 4,208,300 | 20.12 | 20.30 | 20.06 | 20.22 | 00:00:00 | | 2005-02-28 | 4,770,300 | 20.31 | 20.52 | 20.26 | 20.45 | 00:00:00 | | 2005-03-01 | 5,270,400 | 20.45 | 20.67 | 20.28 | 20.66 | 00:00:00 | | 2005-03-02 | 5,407,400 | 20.70 | 20.70 | 20.12 | 20.32 | 00:00:00 | | 2005-03-03 | 6,678,200 | 20.30 | 20.46 | 20.05 | 20.19 | 00:00:00 | | 2005-03-04 | 4,925,500 | 20.32 | 20.68 | 20.07 | 20.42 | 00:00:00 | | 2005-03-07 | 5,088,200 | 20.54 | 20.98 | 20.53 | 20.77 | 00:00:00 | | 2005-03-08 | 7,498,800 | 20.90 | 21.17 | 20.44 | 20.45 | 00:00:00 | | 2005-03-09 | 8,163,900 | 20.61 | 21.02 | 20.50 | 20.51 | 00:00:00 | | 2005-03-10 | 6,156,300 | 20.61 | 20.75 | 20.34 | 20.44 | 00:00:00 | | 2005-03-11 | 3,628,400 | 20.63 | 20.69 | 20.50 | 20.50 | 00:00:00 | | 2005-03-14 | 2,873,900 | 20.58 | 20.60 | 20.32 | 20.35 | 00:00:00 | | 2005-03-15 | 4,034,500 | 20.46 | 20.55 | 20.38 | 20.55 | 00:00:00 | | 2005-03-16 | 3,718,000 | 20.50 | 20.62 | 20.18 | 20.22 | 00:00:00 | | 2005-03-17 | 4,865,400 | 20.24 | 20.40 | 20.22 | 20.30 | 00:00:00 | | 2005-03-18 | 6,238,400 | 20.30 | 20.44 | 20.20 | 20.20 | 00:00:00 | | 2005-03-21 | 2,988,900 | 20.30 | 20.43 | 20.23 | 20.27 | 00:00:00 | | 2005-03-22 | 4,538,500 | 20.27 | 20.33 | 20.04 | 20.20 | 00:00:00 | | 2005-03-23 | 5,390,400 | 20.00 | 20.35 | 20.00 | 20.27 | 00:00:00 | | 2005-03-24 | 5,945,800 | 20.32 | 20.80 | 20.31 | 20.74 | 00:00:00 | | 2005-03-25 | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 00:00:00 | | 2005-03-28 | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 00:00:00 | | 2005-03-29 | 4,186,100 | 20.69 | 20.89 | 20.40 | 20.80 | 00:00:00 | | 2005-03-30 | 2,425,000 | 20.62 | 20.81 | 20.62 | 20.68 | 00:00:00 | | 2005-03-31 | 3,779,300 | 20.81 | 20.91 | 20.65 | 20.76 | 00:00:00 | | 2005-04-01 | 4,632,800 | 20.70 | 20.86 | 20.67 | 20.70 | 00:00:00 | | 2005-04-04 | 3,245,600 | 20.75 | 20.84 | 20.40 | 20.72 | 00:00:00 | | 2005-04-05 | 8,851,000 | 20.88 | 21.07 | 20.80 | 21.00 | 00:00:00 | | 2005-04-06 | 5,220,100 | 21.10 | 21.34 | 21.02 | 21.28 | 00:00:00 | | 2005-04-07 | 4,657,200 | 21.36 | 21.45 | 21.17 | 21.40 | 00:00:00 | | 2005-04-08 | 4,117,400 | 21.49 | 21.62 | 21.43 | 21.45 | 00:00:00 | | 2005-04-11 | 6,494,900 | 21.47 | 21.53 | 21.34 | 21.40 | 00:00:00 | | 2005-04-12 | 5,574,800 | 21.39 | 21.46 | 21.24 | 21.31 | 00:00:00 | | 2005-04-13 | 3,494,600 | 21.49 | 21.60 | 21.42 | 21.47 | 00:00:00 | | 2005-04-14 | 3,501,600 | 21.40 | 21.60 | 21.35 | 21.52 | 00:00:00 | | 2005-04-15 | 4,578,400 | 21.35 | 21.41 | 21.06 | 21.10 | 00:00:00 | | 2005-04-18 | 6,623,600 | 20.70 | 20.83 | 20.37 | 20.52 | 00:00:00 | | 2005-04-19 | 4,335,200 | 20.55 | 20.75 | 20.41 | 20.46 | 00:00:00 | | 2005-04-20 | 5,326,500 | 20.60 | 20.69 | 20.41 | 20.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
