|
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 | 2005-04-20 | 5,326,500 | 20.60 | 20.69 | 20.41 | 20.51 | 00:00:00 | 2005-04-21 | 3,564,100 | 20.40 | 20.65 | 20.35 | 20.53 | 00:00:00 | 2005-04-22 | 2,568,500 | 20.79 | 20.81 | 20.64 | 20.73 | 00:00:00 | 2005-04-25 | 4,168,000 | 20.59 | 20.87 | 20.52 | 20.80 | 00:00:00 | 2005-04-26 | 2,735,100 | 20.70 | 20.80 | 20.51 | 20.65 | 00:00:00 | 2005-04-27 | 5,683,900 | 20.50 | 20.69 | 20.40 | 20.51 | 00:00:00 | 2005-04-28 | 4,831,400 | 20.66 | 20.81 | 20.52 | 20.81 | 00:00:00 | 2005-04-29 | 5,464,400 | 20.80 | 21.18 | 20.57 | 21.10 | 00:00:00 | 2005-05-02 | 2,947,100 | 21.16 | 21.48 | 21.12 | 21.27 | 00:00:00 | 2005-05-03 | 4,213,000 | 21.30 | 21.42 | 21.18 | 21.35 | 00:00:00 | 2005-05-04 | 3,822,500 | 21.42 | 21.49 | 21.11 | 21.45 | 00:00:00 | 2005-05-05 | 2,471,500 | 21.50 | 21.62 | 21.29 | 21.56 | 00:00:00 | 2005-05-06 | 4,223,200 | 21.50 | 21.68 | 21.32 | 21.68 | 00:00:00 | 2005-05-09 | 4,983,400 | 21.65 | 21.68 | 21.35 | 21.58 | 00:00:00 | 2005-05-10 | 5,102,500 | 21.62 | 21.77 | 21.47 | 21.65 | 00:00:00 | 2005-05-11 | 7,789,500 | 21.53 | 21.80 | 21.52 | 21.66 | 00:00:00 | 2005-05-12 | 9,438,200 | 21.78 | 21.86 | 21.61 | 21.85 | 00:00:00 | 2005-05-13 | 10,600,000 | 21.85 | 22.18 | 21.74 | 22.16 | 00:00:00 | 2005-05-16 | 4,223,200 | 21.29 | 21.52 | 21.12 | 21.23 | 00:00:00 | 2005-05-17 | 4,918,200 | 21.26 | 21.28 | 21.02 | 21.25 | 00:00:00 | 2005-05-18 | 5,809,100 | 21.25 | 21.85 | 21.25 | 21.77 | 00:00:00 | 2005-05-19 | 4,908,300 | 21.73 | 21.91 | 21.66 | 21.85 | 00:00:00 | 2005-05-20 | 3,974,100 | 21.80 | 21.98 | 21.70 | 21.82 | 00:00:00 | 2005-05-23 | 3,838,200 | 21.95 | 22.01 | 21.82 | 21.83 | 00:00:00 | 2005-05-24 | 4,361,200 | 21.86 | 21.90 | 21.56 | 21.68 | 00:00:00 | 2005-05-25 | 4,287,200 | 21.65 | 21.80 | 21.59 | 21.61 | 00:00:00 | 2005-05-26 | 3,943,400 | 21.61 | 21.98 | 21.60 | 21.94 | 00:00:00 | 2005-05-27 | 3,199,100 | 21.87 | 21.99 | 21.78 | 21.99 | 00:00:00 | 2005-05-30 | 1,793,800 | 21.85 | 22.04 | 21.73 | 22.01 | 00:00:00 | 2005-05-31 | 4,370,400 | 21.92 | 22.00 | 21.81 | 21.85 | 00:00:00 | 2005-06-01 | 6,538,700 | 21.96 | 22.41 | 21.96 | 22.41 | 00:00:00 | 2005-06-02 | 5,931,500 | 22.43 | 22.80 | 22.34 | 22.80 | 00:00:00 | 2005-06-03 | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 00:00:00 | 2005-06-06 | 2,627,600 | 22.62 | 22.63 | 22.42 | 22.50 | 00:00:00 | 2005-06-07 | 3,909,200 | 22.67 | 22.86 | 22.46 | 22.80 | 00:00:00 | 2005-06-08 | 3,387,000 | 22.71 | 22.84 | 22.60 | 22.80 | 00:00:00 | 2005-06-09 | 5,545,500 | 22.79 | 22.79 | 22.31 | 22.39 | 00:00:00 | 2005-06-10 | 4,990,300 | 22.50 | 22.58 | 22.25 | 22.41 | 00:00:00 | 2005-06-13 | 3,698,600 | 22.42 | 22.60 | 22.31 | 22.60 | 00:00:00 | 2005-06-14 | 3,852,500 | 22.62 | 22.64 | 22.42 | 22.59 | 00:00:00 | 2005-06-15 | 8,228,900 | 22.60 | 22.65 | 21.91 | 21.96 | 00:00:00 | 2005-06-16 | 7,112,900 | 22.08 | 22.19 | 21.65 | 22.08 | 00:00:00 | 2005-06-17 | 6,204,500 | 21.96 | 22.29 | 21.96 | 22.07 | 00:00:00 | 2005-06-20 | 5,037,300 | 22.03 | 22.15 | 21.91 | 21.95 | 00:00:00 | 2005-06-21 | 2,880,800 | 22.13 | 22.18 | 21.98 | 22.10 | 00:00:00 | 2005-06-22 | 4,417,600 | 22.05 | 22.18 | 21.83 | 21.94 | 00:00:00 | 2005-06-23 | 6,333,300 | 21.98 | 22.31 | 21.92 | 22.15 | 00:00:00 | 2005-06-24 | 3,357,700 | 21.99 | 22.19 | 21.91 | 22.06 | 00:00:00 | 2005-06-27 | 3,127,200 | 22.00 | 22.05 | 21.80 | 21.84 | 00:00:00 | 2005-06-28 | 2,781,600 | 21.85 | 22.11 | 21.77 | 22.05 | 00:00:00 | 2005-06-29 | 3,827,600 | 22.02 | 22.22 | 21.92 | 22.15 | 00:00:00 | 2005-06-30 | 6,042,500 | 22.20 | 22.63 | 22.10 | 22.43 | 00:00:00 | 2005-07-01 | 4,757,300 | 22.43 | 22.63 | 22.32 | 22.56 | 00:00:00 | 2005-07-04 | 2,066,900 | 22.50 | 22.56 | 22.37 | 22.54 | 00:00:00 | 2005-07-05 | 3,809,000 | 22.51 | 22.58 | 22.17 | 22.34 | 00:00:00 | 2005-07-06 | 3,910,000 | 22.34 | 22.57 | 22.33 | 22.49 | 00:00:00 | 2005-07-07 | 9,833,800 | 22.35 | 22.40 | 21.50 | 22.18 | 00:00:00 | 2005-07-08 | 5,552,100 | 22.48 | 22.62 | 22.32 | 22.50 | 00:00:00 | 2005-07-11 | 3,534,800 | 22.70 | 22.77 | 22.58 | 22.71 | 00:00:00 | 2005-07-12 | 2,745,600 | 22.71 | 22.72 | 22.47 | 22.56 | 00:00:00 | 2005-07-13 | 3,947,700 | 22.68 | 22.68 | 22.36 | 22.62 | 00:00:00 | 2005-07-14 | 6,022,500 | 22.70 | 22.74 | 22.22 | 22.35 | 00:00:00 | 2005-07-15 | 3,794,200 | 22.43 | 22.58 | 22.17 | 22.30 | 00:00:00 | 2005-07-18 | 2,665,200 | 22.30 | 22.54 | 22.25 | 22.36 | 00:00:00 | 2005-07-19 | 6,136,900 | 22.45 | 22.62 | 22.25 | 22.62 | 00:00:00 | 2005-07-20 | 4,142,400 | 22.50 | 22.58 | 22.27 | 22.43 | 00:00:00 | 2005-07-21 | 5,444,100 | 22.59 | 22.80 | 22.46 | 22.75 | 00:00:00 | 2005-07-22 | 3,005,700 | 22.75 | 22.79 | 22.47 | 22.60 | 00:00:00 | 2005-07-25 | 2,274,100 | 22.59 | 22.68 | 22.46 | 22.58 | 00:00:00 | 2005-07-26 | 3,345,200 | 22.57 | 22.64 | 22.39 | 22.40 | 00:00:00 | 2005-07-27 | 3,401,700 | 22.50 | 22.64 | 22.42 | 22.60 | 00:00:00 | 2005-07-28 | 3,124,700 | 22.71 | 22.72 | 22.52 | 22.66 | 00:00:00 | 2005-07-29 | 5,266,100 | 22.74 | 22.89 | 22.57 | 22.65 | 00:00:00 | 2005-08-01 | 2,824,000 | 22.72 | 22.85 | 22.53 | 22.63 | 00:00:00 | 2005-08-02 | 4,502,400 | 22.63 | 22.66 | 22.42 | 22.62 | 00:00:00 | 2005-08-03 | 4,455,500 | 22.51 | 22.60 | 22.44 | 22.50 | 00:00:00 | 2005-08-04 | 4,934,000 | 22.41 | 22.55 | 22.10 | 22.21 | 00:00:00 | 2005-08-05 | 5,674,200 | 22.09 | 22.24 | 21.95 | 21.95 | 00:00:00 | 2005-08-08 | 2,769,200 | 22.08 | 22.19 | 21.95 | 22.00 | 00:00:00 | 2005-08-09 | 30,023,500 | 23.60 | 23.77 | 23.30 | 23.54 | 00:00:00 | 2005-08-10 | 27,471,900 | 23.75 | 25.12 | 23.73 | 24.90 | 00:00:00 | 2005-08-11 | 12,660,300 | 24.63 | 24.85 | 24.30 | 24.62 | 00:00:00 | 2005-08-12 | 6,636,100 | 24.61 | 24.83 | 24.40 | 24.59 | 00:00:00 | 2005-08-15 | 2,835,400 | 24.38 | 24.67 | 24.26 | 24.34 | 00:00:00 | 2005-08-16 | 6,176,600 | 24.40 | 24.70 | 24.31 | 24.60 | 00:00:00 | 2005-08-17 | 5,840,800 | 24.50 | 24.65 | 24.35 | 24.47 | 00:00:00 | 2005-08-18 | 4,939,900 | 24.42 | 24.46 | 24.05 | 24.10 | 00:00:00 | 2005-08-19 | 4,670,500 | 24.04 | 24.36 | 24.04 | 24.33 | 00:00:00 | 2005-08-22 | 4,248,000 | 24.33 | 24.49 | 24.07 | 24.20 | 00:00:00 | 2005-08-23 | 4,993,800 | 24.12 | 24.19 | 23.82 | 23.82 | 00:00:00 | 2005-08-24 | 5,611,700 | 23.77 | 24.07 | 23.60 | 24.01 | 00:00:00 | 2005-08-25 | 4,509,900 | 23.82 | 23.92 | 23.66 | 23.77 | 00:00:00 | 2005-08-26 | 6,403,900 | 23.61 | 23.88 | 23.24 | 23.25 | 00:00:00 | 2005-08-29 | 3,409,800 | 23.10 | 23.52 | 23.01 | 23.49 | 00:00:00 | 2005-08-30 | 3,406,600 | 23.50 | 23.61 | 23.31 | 23.31 | 00:00:00 | 2005-08-31 | 4,732,300 | 23.30 | 23.64 | 23.20 | 23.64 | 00:00:00 | 2005-09-01 | 5,293,900 | 23.75 | 23.94 | 23.56 | 23.90 | 00:00:00 | 2005-09-02 | 3,178,800 | 23.87 | 24.09 | 23.83 | 24.08 | 00:00:00 | 2005-09-05 | 3,579,200 | 24.04 | 24.39 | 24.01 | 24.38 | 00:00:00 | 2005-09-06 | 4,806,300 | 24.48 | 24.64 | 24.24 | 24.53 | 00:00:00 | 2005-09-07 | 6,119,400 | 24.60 | 24.66 | 23.92 | 24.30 | 00:00:00 | 2005-09-08 | 4,321,400 | 24.27 | 24.31 | 24.07 | 24.25 | 00:00:00 | 2005-09-09 | 3,328,600 | 24.25 | 24.51 | 24.24 | 24.48 | 00:00:00 | 2005-09-12 | 6,237,600 | 24.52 | 24.72 | 24.45 | 24.69 | 00:00:00 | 2005-09-13 | 12,336,600 | 24.69 | 24.73 | 24.31 | 24.31 | 00:00:00 | 2005-09-14 | 12,942,800 | 23.72 | 24.17 | 23.72 | 24.06 | 00:00:00 | 2005-09-15 | 8,714,200 | 24.00 | 24.15 | 23.72 | 23.80 | 00:00:00 | 2005-09-16 | 14,195,400 | 23.80 | 23.86 | 23.60 | 23.80 | 00:00:00 | 2005-09-19 | 7,225,400 | 23.80 | 23.81 | 23.65 | 23.66 | 00:00:00 | 2005-09-20 | 5,937,900 | 23.68 | 23.71 | 23.61 | 23.63 | 00:00:00 | 2005-09-21 | 17,500,100 | 23.57 | 23.62 | 23.07 | 23.13 | 00:00:00 | 2005-09-22 | 18,203,400 | 23.11 | 23.63 | 22.85 | 23.48 | 00:00:00 | 2005-09-23 | 11,701,400 | 23.42 | 23.85 | 23.29 | 23.43 | 00:00:00 | 2005-09-26 | 9,198,600 | 23.51 | 23.77 | 23.51 | 23.74 | 00:00:00 | 2005-09-27 | 11,675,300 | 23.58 | 23.98 | 23.58 | 23.89 | 00:00:00 | 2005-09-28 | 11,416,600 | 23.96 | 24.42 | 23.96 | 24.42 | 00:00:00 | 2005-09-29 | 5,549,700 | 24.44 | 24.44 | 23.90 | 23.94 | 00:00:00 | 2005-09-30 | 4,293,500 | 24.18 | 24.18 | 24.01 | 24.05 | 00:00:00 | 2005-10-03 | 4,883,200 | 24.14 | 24.14 | 23.91 | 23.96 | 00:00:00 | 2005-10-04 | 5,087,100 | 24.10 | 24.32 | 23.90 | 24.27 | 00:00:00 | 2005-10-05 | 3,940,000 | 24.14 | 24.41 | 24.08 | 24.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|