|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 3,940,000 | 24.14 | 24.41 | 24.08 | 24.15 | 00:00:00 | | 2005-10-06 | 6,411,800 | 24.05 | 24.06 | 23.75 | 23.96 | 00:00:00 | | 2005-10-07 | 5,776,600 | 23.90 | 24.12 | 23.78 | 24.03 | 00:00:00 | | 2005-10-10 | 3,214,400 | 24.10 | 24.10 | 23.75 | 23.83 | 00:00:00 | | 2005-10-11 | 9,095,800 | 23.85 | 24.04 | 23.79 | 23.91 | 00:00:00 | | 2005-10-12 | 5,385,100 | 23.80 | 23.87 | 23.52 | 23.54 | 00:00:00 | | 2005-10-13 | 7,136,300 | 23.50 | 23.53 | 22.99 | 23.18 | 00:00:00 | | 2005-10-14 | 6,873,000 | 23.07 | 23.29 | 22.91 | 23.14 | 00:00:00 | | 2005-10-17 | 5,377,100 | 23.28 | 23.31 | 22.76 | 22.99 | 00:00:00 | | 2005-10-18 | 6,391,400 | 23.05 | 23.12 | 22.70 | 22.73 | 00:00:00 | | 2005-10-19 | 12,310,100 | 22.63 | 22.68 | 22.02 | 22.17 | 00:00:00 | | 2005-10-20 | 7,178,000 | 22.48 | 22.69 | 22.23 | 22.40 | 00:00:00 | | 2005-10-21 | 5,713,800 | 22.25 | 22.59 | 22.22 | 22.48 | 00:00:00 | | 2005-10-24 | 5,944,400 | 22.40 | 22.93 | 22.32 | 22.91 | 00:00:00 | | 2005-10-25 | 4,976,700 | 22.99 | 22.99 | 22.46 | 22.58 | 00:00:00 | | 2005-10-26 | 5,619,100 | 22.42 | 22.74 | 22.04 | 22.26 | 00:00:00 | | 2005-10-27 | 4,979,000 | 22.00 | 22.11 | 21.78 | 21.92 | 00:00:00 | | 2005-10-28 | 6,582,800 | 21.83 | 22.13 | 21.62 | 22.01 | 00:00:00 | | 2005-10-31 | 5,256,600 | 22.16 | 22.65 | 22.16 | 22.60 | 00:00:00 | | 2005-11-01 | 5,952,200 | 22.49 | 22.55 | 22.11 | 22.20 | 00:00:00 | | 2005-11-02 | 7,424,100 | 22.09 | 22.23 | 21.66 | 22.16 | 00:00:00 | | 2005-11-03 | 7,034,700 | 22.20 | 22.60 | 22.15 | 22.56 | 00:00:00 | | 2005-11-04 | 6,531,600 | 22.31 | 22.70 | 22.31 | 22.60 | 00:00:00 | | 2005-11-07 | 5,817,900 | 22.63 | 22.73 | 22.51 | 22.68 | 00:00:00 | | 2005-11-08 | 6,219,400 | 22.55 | 22.91 | 22.55 | 22.66 | 00:00:00 | | 2005-11-09 | 8,442,000 | 22.85 | 23.20 | 22.75 | 23.19 | 00:00:00 | | 2005-11-10 | 6,202,800 | 23.28 | 23.57 | 23.26 | 23.36 | 00:00:00 | | 2005-11-11 | 4,069,400 | 23.59 | 23.77 | 23.52 | 23.77 | 00:00:00 | | 2005-11-14 | 8,173,100 | 23.60 | 23.97 | 23.60 | 23.97 | 00:00:00 | | 2005-11-15 | 7,475,400 | 23.83 | 24.00 | 23.77 | 23.94 | 00:00:00 | | 2005-11-16 | 4,779,900 | 23.83 | 24.04 | 23.73 | 23.91 | 00:00:00 | | 2005-11-17 | 5,236,300 | 24.00 | 24.23 | 23.85 | 23.95 | 00:00:00 | | 2005-11-18 | 9,140,500 | 24.25 | 24.25 | 23.42 | 23.61 | 00:00:00 | | 2005-11-21 | 3,706,100 | 23.69 | 23.99 | 23.64 | 23.92 | 00:00:00 | | 2005-11-22 | 3,402,600 | 23.88 | 23.90 | 23.65 | 23.90 | 00:00:00 | | 2005-11-23 | 2,939,700 | 24.05 | 24.05 | 23.86 | 24.00 | 00:00:00 | | 2005-11-24 | 2,991,900 | 23.99 | 24.21 | 23.98 | 24.12 | 00:00:00 | | 2005-11-25 | 4,104,300 | 24.14 | 24.37 | 24.14 | 24.34 | 00:00:00 | | 2005-11-28 | 14,298,300 | 24.44 | 24.47 | 24.15 | 24.42 | 00:00:00 | | 2005-11-29 | 6,559,500 | 24.42 | 24.44 | 24.15 | 24.24 | 00:00:00 | | 2005-11-30 | 9,624,500 | 24.18 | 24.28 | 23.95 | 24.28 | 00:00:00 | | 2005-12-01 | 6,882,600 | 24.25 | 24.62 | 24.09 | 24.43 | 00:00:00 | | 2005-12-02 | 4,645,000 | 24.56 | 24.68 | 24.23 | 24.68 | 00:00:00 | | 2005-12-05 | 6,865,800 | 24.68 | 24.78 | 24.58 | 24.78 | 00:00:00 | | 2005-12-06 | 3,963,600 | 24.79 | 24.90 | 24.65 | 24.90 | 00:00:00 | | 2005-12-07 | 7,577,200 | 24.85 | 25.02 | 24.71 | 24.85 | 00:00:00 | | 2005-12-08 | 5,217,200 | 24.80 | 24.80 | 24.35 | 24.75 | 00:00:00 | | 2005-12-09 | 3,396,000 | 24.71 | 24.73 | 24.38 | 24.65 | 00:00:00 | | 2005-12-12 | 4,779,000 | 24.76 | 24.89 | 24.53 | 24.65 | 00:00:00 | | 2005-12-13 | 6,472,600 | 24.71 | 25.00 | 24.48 | 24.94 | 00:00:00 | | 2005-12-14 | 4,359,100 | 25.00 | 25.01 | 24.73 | 24.82 | 00:00:00 | | 2005-12-15 | 5,655,700 | 24.91 | 25.18 | 24.76 | 25.18 | 00:00:00 | | 2005-12-16 | 13,007,400 | 25.33 | 26.05 | 25.32 | 26.03 | 00:00:00 | | 2005-12-19 | 5,198,600 | 25.99 | 25.99 | 25.73 | 25.93 | 00:00:00 | | 2005-12-20 | 7,466,200 | 25.85 | 26.60 | 25.83 | 26.59 | 00:00:00 | | 2005-12-21 | 5,888,200 | 26.54 | 26.84 | 26.36 | 26.81 | 00:00:00 | | 2005-12-22 | 4,069,900 | 26.71 | 27.05 | 26.71 | 26.82 | 00:00:00 | | 2005-12-23 | 3,750,000 | 26.86 | 26.98 | 26.56 | 26.67 | 00:00:00 | | 2005-12-26 | 0 | 26.67 | 26.67 | 26.67 | 26.67 | 00:00:00 | | 2005-12-27 | 1,995,300 | 26.58 | 26.77 | 26.55 | 26.70 | 00:00:00 | | 2005-12-28 | 2,117,500 | 26.49 | 26.74 | 26.49 | 26.59 | 00:00:00 | | 2005-12-29 | 2,753,600 | 26.53 | 26.84 | 26.53 | 26.64 | 00:00:00 | | 2005-12-30 | 3,342,700 | 26.60 | 26.63 | 26.17 | 26.30 | 00:00:00 | | 2006-01-02 | 1,334,600 | 26.35 | 26.54 | 26.34 | 26.49 | 00:00:00 | | 2006-01-03 | 7,253,000 | 26.63 | 27.38 | 26.55 | 27.19 | 00:00:00 | | 2006-01-04 | 6,556,500 | 27.56 | 27.84 | 27.51 | 27.77 | 00:00:00 | | 2006-01-05 | 5,363,000 | 27.74 | 27.80 | 27.36 | 27.55 | 00:00:00 | | 2006-01-06 | 4,598,300 | 27.60 | 27.60 | 27.30 | 27.56 | 00:00:00 | | 2006-01-09 | 7,132,700 | 27.75 | 27.75 | 27.28 | 27.45 | 00:00:00 | | 2006-01-10 | 4,119,600 | 27.30 | 27.52 | 27.24 | 27.46 | 00:00:00 | | 2006-01-11 | 4,225,000 | 27.65 | 27.78 | 27.35 | 27.42 | 00:00:00 | | 2006-01-12 | 4,553,700 | 27.51 | 27.71 | 27.46 | 27.61 | 00:00:00 | | 2006-01-13 | 3,824,300 | 27.60 | 27.67 | 27.29 | 27.66 | 00:00:00 | | 2006-01-16 | 3,726,400 | 27.65 | 28.00 | 27.60 | 27.92 | 00:00:00 | | 2006-01-17 | 4,617,500 | 27.65 | 27.75 | 27.52 | 27.64 | 00:00:00 | | 2006-01-18 | 9,081,100 | 27.31 | 28.22 | 27.03 | 28.10 | 00:00:00 | | 2006-01-19 | 9,735,600 | 28.61 | 29.10 | 28.38 | 28.95 | 00:00:00 | | 2006-01-20 | 6,980,300 | 29.00 | 29.48 | 28.68 | 28.70 | 00:00:00 | | 2006-01-23 | 6,772,500 | 28.25 | 28.85 | 28.21 | 28.77 | 00:00:00 | | 2006-01-24 | 5,509,100 | 28.73 | 28.97 | 28.42 | 28.59 | 00:00:00 | | 2006-01-25 | 5,487,600 | 28.80 | 28.80 | 28.31 | 28.61 | 00:00:00 | | 2006-01-26 | 8,313,100 | 28.98 | 29.70 | 28.92 | 29.70 | 00:00:00 | | 2006-01-27 | 11,114,100 | 29.72 | 30.21 | 29.57 | 30.21 | 00:00:00 | | 2006-01-30 | 3,919,700 | 29.95 | 30.29 | 29.71 | 30.10 | 00:00:00 | | 2006-01-31 | 5,357,900 | 30.05 | 30.51 | 29.94 | 30.44 | 00:00:00 | | 2006-02-01 | 5,314,300 | 30.25 | 30.59 | 30.06 | 30.51 | 00:00:00 | | 2006-02-02 | 5,226,600 | 30.55 | 30.80 | 30.46 | 30.50 | 00:00:00 | | 2006-02-03 | 6,270,800 | 30.49 | 30.81 | 29.93 | 30.30 | 00:00:00 | | 2006-02-06 | 4,441,900 | 30.49 | 30.55 | 29.92 | 30.00 | 00:00:00 | | 2006-02-07 | 7,213,500 | 30.28 | 30.48 | 29.97 | 30.45 | 00:00:00 | | 2006-02-08 | 7,084,100 | 30.20 | 30.45 | 29.88 | 30.31 | 00:00:00 | | 2006-02-09 | 5,048,300 | 30.50 | 30.70 | 30.07 | 30.30 | 00:00:00 | | 2006-02-10 | 3,245,500 | 30.31 | 30.46 | 30.07 | 30.19 | 00:00:00 | | 2006-02-13 | 4,551,000 | 30.12 | 30.38 | 29.88 | 30.00 | 00:00:00 | | 2006-02-14 | 5,032,400 | 30.03 | 30.11 | 29.63 | 29.92 | 00:00:00 | | 2006-02-15 | 5,764,700 | 29.78 | 29.85 | 29.50 | 29.72 | 00:00:00 | | 2006-02-16 | 5,552,000 | 29.60 | 29.72 | 29.47 | 29.60 | 00:00:00 | | 2006-02-17 | 4,200,100 | 29.48 | 29.99 | 29.48 | 29.84 | 00:00:00 | | 2006-02-20 | 2,630,100 | 29.78 | 29.88 | 29.61 | 29.68 | 00:00:00 | | 2006-02-21 | 12,512,400 | 30.33 | 31.05 | 30.08 | 30.20 | 00:00:00 | | 2006-02-22 | 17,022,900 | 30.52 | 32.30 | 30.42 | 31.89 | 00:00:00 | | 2006-02-23 | 20,439,300 | 33.01 | 34.10 | 31.75 | 32.00 | 00:00:00 | | 2006-02-24 | 13,667,400 | 32.60 | 34.02 | 32.30 | 33.89 | 00:00:00 | | 2006-02-27 | 28,599,600 | 33.00 | 33.49 | 31.50 | 31.93 | 00:00:00 | | 2006-02-28 | 17,811,900 | 31.65 | 31.66 | 30.75 | 30.89 | 00:00:00 | | 2006-03-01 | 13,333,200 | 30.90 | 32.18 | 30.90 | 32.00 | 00:00:00 | | 2006-03-02 | 6,348,600 | 32.00 | 32.00 | 31.30 | 31.44 | 00:00:00 | | 2006-03-03 | 7,101,100 | 31.40 | 31.65 | 31.01 | 31.20 | 00:00:00 | | 2006-03-06 | 13,403,400 | 32.00 | 32.72 | 31.75 | 32.64 | 00:00:00 | | 2006-03-07 | 10,523,600 | 32.49 | 33.57 | 32.42 | 33.00 | 00:00:00 | | 2006-03-08 | 17,532,500 | 34.03 | 34.45 | 33.51 | 34.07 | 00:00:00 | | 2006-03-09 | 11,068,700 | 34.07 | 34.19 | 33.17 | 33.84 | 00:00:00 | | 2006-03-10 | 9,139,500 | 34.00 | 34.17 | 33.20 | 34.17 | 00:00:00 | | 2006-03-13 | 6,245,000 | 34.17 | 34.20 | 33.55 | 34.00 | 00:00:00 | | 2006-03-14 | 13,579,300 | 34.04 | 35.89 | 33.85 | 35.84 | 00:00:00 | | 2006-03-15 | 14,614,100 | 35.45 | 36.15 | 34.75 | 34.81 | 00:00:00 | | 2006-03-16 | 8,742,200 | 34.55 | 34.89 | 34.32 | 34.78 | 00:00:00 | | 2006-03-17 | 13,579,200 | 34.45 | 34.65 | 33.59 | 34.36 | 00:00:00 | | 2006-03-20 | 6,137,100 | 34.40 | 34.42 | 33.89 | 34.20 | 00:00:00 | | 2006-03-21 | 11,989,400 | 33.60 | 34.99 | 33.56 | 34.96 | 00:00:00 | | 2006-03-22 | 11,767,500 | 34.22 | 34.80 | 33.53 | 34.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
