|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 11,767,500 | 34.22 | 34.80 | 33.53 | 34.60 | 00:00:00 | | 2006-03-23 | 12,637,200 | 34.80 | 34.80 | 33.77 | 34.37 | 00:00:00 | | 2006-03-24 | 8,336,400 | 34.55 | 34.64 | 33.80 | 33.80 | 00:00:00 | | 2006-03-27 | 7,622,300 | 33.50 | 33.71 | 33.16 | 33.20 | 00:00:00 | | 2006-03-28 | 5,793,500 | 33.20 | 33.38 | 32.90 | 32.98 | 00:00:00 | | 2006-03-29 | 5,186,400 | 32.60 | 32.95 | 32.51 | 32.68 | 00:00:00 | | 2006-03-30 | 6,298,500 | 32.90 | 33.12 | 32.45 | 33.06 | 00:00:00 | | 2006-03-31 | 6,225,300 | 32.98 | 32.99 | 32.45 | 32.52 | 00:00:00 | | 2006-04-03 | 5,138,000 | 32.60 | 32.76 | 32.22 | 32.49 | 00:00:00 | | 2006-04-04 | 6,031,500 | 32.49 | 32.78 | 32.24 | 32.32 | 00:00:00 | | 2006-04-05 | 7,970,900 | 32.52 | 32.81 | 32.14 | 32.76 | 00:00:00 | | 2006-04-06 | 4,714,200 | 33.02 | 33.16 | 32.26 | 32.68 | 00:00:00 | | 2006-04-07 | 5,991,400 | 32.66 | 33.07 | 32.10 | 32.24 | 00:00:00 | | 2006-04-10 | 4,431,200 | 32.15 | 32.62 | 31.90 | 32.42 | 00:00:00 | | 2006-04-11 | 6,238,300 | 32.31 | 32.48 | 31.66 | 31.70 | 00:00:00 | | 2006-04-12 | 8,072,600 | 31.70 | 31.89 | 30.97 | 31.02 | 00:00:00 | | 2006-04-13 | 4,617,600 | 31.12 | 31.26 | 30.82 | 30.97 | 00:00:00 | | 2006-04-14 | 0 | 30.97 | 30.97 | 30.97 | 30.97 | 00:00:00 | | 2006-04-17 | 0 | 30.97 | 30.97 | 30.97 | 30.97 | 00:00:00 | | 2006-04-18 | 5,067,200 | 30.90 | 31.10 | 30.71 | 30.72 | 00:00:00 | | 2006-04-19 | 7,734,300 | 31.35 | 31.67 | 30.85 | 31.27 | 00:00:00 | | 2006-04-20 | 6,003,300 | 31.03 | 31.60 | 31.03 | 31.43 | 00:00:00 | | 2006-04-21 | 7,711,900 | 31.55 | 31.83 | 31.46 | 31.76 | 00:00:00 | | 2006-04-24 | 5,037,400 | 31.76 | 31.76 | 31.30 | 31.40 | 00:00:00 | | 2006-04-25 | 4,917,700 | 31.41 | 31.70 | 31.39 | 31.50 | 00:00:00 | | 2006-04-26 | 7,135,800 | 31.70 | 31.88 | 31.38 | 31.52 | 00:00:00 | | 2006-04-27 | 10,207,600 | 31.53 | 31.59 | 30.59 | 30.99 | 00:00:00 | | 2006-04-28 | 5,707,100 | 31.15 | 31.60 | 31.02 | 31.19 | 00:00:00 | | 2006-05-01 | 0 | 31.19 | 31.19 | 31.19 | 31.19 | 00:00:00 | | 2006-05-02 | 12,998,400 | 31.21 | 32.45 | 31.21 | 32.29 | 00:00:00 | | 2006-05-03 | 5,377,300 | 32.47 | 32.70 | 31.89 | 31.92 | 00:00:00 | | 2006-05-04 | 6,910,700 | 32.25 | 33.03 | 32.21 | 32.75 | 00:00:00 | | 2006-05-05 | 4,937,300 | 32.75 | 32.99 | 32.55 | 32.93 | 00:00:00 | | 2006-05-08 | 4,502,000 | 32.00 | 32.14 | 31.66 | 31.66 | 00:00:00 | | 2006-05-09 | 4,387,300 | 31.69 | 32.03 | 31.46 | 31.93 | 00:00:00 | | 2006-05-10 | 6,121,600 | 31.74 | 31.76 | 31.47 | 31.48 | 00:00:00 | | 2006-05-11 | 11,837,400 | 31.48 | 31.84 | 31.11 | 31.16 | 00:00:00 | | 2006-05-12 | 22,457,400 | 31.10 | 31.26 | 30.53 | 30.96 | 00:00:00 | | 2006-05-15 | 14,151,000 | 30.54 | 30.85 | 30.12 | 30.45 | 00:00:00 | | 2006-05-16 | 8,707,800 | 30.37 | 30.54 | 30.01 | 30.28 | 00:00:00 | | 2006-05-17 | 8,296,300 | 30.15 | 30.30 | 29.15 | 29.15 | 00:00:00 | | 2006-05-18 | 8,816,200 | 29.05 | 29.66 | 28.65 | 29.42 | 00:00:00 | | 2006-05-19 | 7,173,800 | 29.81 | 29.85 | 29.10 | 29.46 | 00:00:00 | | 2006-05-22 | 7,665,400 | 29.40 | 29.60 | 28.50 | 28.54 | 00:00:00 | | 2006-05-23 | 7,239,800 | 28.79 | 29.66 | 28.71 | 29.49 | 00:00:00 | | 2006-05-24 | 6,307,700 | 29.38 | 29.60 | 28.91 | 29.35 | 00:00:00 | | 2006-05-25 | 4,643,300 | 29.46 | 30.04 | 29.35 | 29.95 | 00:00:00 | | 2006-05-26 | 6,887,600 | 30.23 | 31.06 | 29.60 | 31.04 | 00:00:00 | | 2006-05-29 | 2,310,200 | 31.04 | 31.10 | 30.57 | 30.57 | 00:00:00 | | 2006-05-30 | 5,810,200 | 30.52 | 30.75 | 29.33 | 29.50 | 00:00:00 | | 2006-05-31 | 6,247,200 | 29.15 | 30.10 | 29.07 | 30.00 | 00:00:00 | | 2006-06-01 | 5,084,100 | 30.05 | 30.24 | 29.48 | 30.06 | 00:00:00 | | 2006-06-02 | 4,568,900 | 30.58 | 30.65 | 29.71 | 30.04 | 00:00:00 | | 2006-06-05 | 3,584,000 | 29.98 | 30.04 | 29.35 | 29.69 | 00:00:00 | | 2006-06-06 | 6,658,200 | 29.15 | 29.58 | 29.04 | 29.20 | 00:00:00 | | 2006-06-07 | 9,146,500 | 29.43 | 30.25 | 29.24 | 30.15 | 00:00:00 | | 2006-06-08 | 19,415,500 | 29.60 | 31.75 | 29.50 | 30.20 | 00:00:00 | | 2006-06-09 | 8,535,700 | 30.90 | 31.15 | 30.40 | 31.04 | 00:00:00 | | 2006-06-12 | 6,158,300 | 30.75 | 30.75 | 30.10 | 30.38 | 00:00:00 | | 2006-06-13 | 10,645,700 | 29.48 | 29.81 | 28.83 | 29.43 | 00:00:00 | | 2006-06-14 | 7,052,700 | 29.63 | 30.19 | 28.81 | 29.67 | 00:00:00 | | 2006-06-15 | 6,569,100 | 30.15 | 30.35 | 29.52 | 29.97 | 00:00:00 | | 2006-06-16 | 13,368,900 | 30.34 | 30.34 | 29.30 | 29.40 | 00:00:00 | | 2006-06-19 | 4,716,900 | 29.70 | 29.98 | 29.27 | 29.50 | 00:00:00 | | 2006-06-20 | 8,169,200 | 29.20 | 30.45 | 29.11 | 30.30 | 00:00:00 | | 2006-06-21 | 11,651,300 | 30.47 | 31.39 | 30.17 | 30.78 | 00:00:00 | | 2006-06-22 | 4,816,200 | 31.30 | 31.30 | 30.33 | 30.64 | 00:00:00 | | 2006-06-23 | 3,362,000 | 30.89 | 31.07 | 30.26 | 30.87 | 00:00:00 | | 2006-06-26 | 4,240,700 | 31.28 | 31.28 | 30.26 | 30.43 | 00:00:00 | | 2006-06-27 | 4,236,600 | 30.90 | 30.98 | 30.25 | 30.30 | 00:00:00 | | 2006-06-28 | 4,449,200 | 30.26 | 30.89 | 30.21 | 30.75 | 00:00:00 | | 2006-06-29 | 6,732,900 | 30.89 | 31.63 | 30.78 | 31.58 | 00:00:00 | | 2006-06-30 | 7,562,000 | 32.00 | 32.56 | 31.90 | 32.50 | 00:00:00 | | 2006-07-03 | 3,799,000 | 32.35 | 32.48 | 31.89 | 32.45 | 00:00:00 | | 2006-07-04 | 2,266,600 | 32.40 | 32.40 | 31.93 | 32.17 | 00:00:00 | | 2006-07-05 | 3,994,700 | 32.16 | 32.16 | 31.27 | 31.54 | 00:00:00 | | 2006-07-06 | 4,110,700 | 31.70 | 32.09 | 31.42 | 31.98 | 00:00:00 | | 2006-07-07 | 3,250,800 | 31.89 | 31.89 | 31.30 | 31.57 | 00:00:00 | | 2006-07-10 | 2,692,800 | 31.72 | 31.90 | 31.24 | 31.74 | 00:00:00 | | 2006-07-11 | 4,885,800 | 31.62 | 31.62 | 30.69 | 31.00 | 00:00:00 | | 2006-07-12 | 4,299,500 | 31.20 | 31.42 | 30.95 | 31.19 | 00:00:00 | | 2006-07-13 | 5,301,500 | 30.83 | 30.97 | 30.29 | 30.55 | 00:00:00 | | 2006-07-14 | 3,506,100 | 30.26 | 30.69 | 30.12 | 30.14 | 00:00:00 | | 2006-07-17 | 4,337,300 | 30.15 | 30.51 | 29.72 | 30.22 | 00:00:00 | | 2006-07-18 | 4,741,400 | 30.12 | 30.78 | 29.90 | 30.68 | 00:00:00 | | 2006-07-19 | 7,044,500 | 30.70 | 31.54 | 30.70 | 31.52 | 00:00:00 | | 2006-07-20 | 4,424,300 | 31.56 | 31.86 | 31.00 | 31.59 | 00:00:00 | | 2006-07-21 | 4,714,000 | 31.49 | 31.86 | 31.03 | 31.30 | 00:00:00 | | 2006-07-24 | 6,218,900 | 31.40 | 32.43 | 31.24 | 32.28 | 00:00:00 | | 2006-07-25 | 7,559,400 | 32.43 | 32.97 | 32.27 | 32.48 | 00:00:00 | | 2006-07-26 | 5,563,000 | 32.67 | 32.67 | 31.59 | 31.91 | 00:00:00 | | 2006-07-27 | 4,959,600 | 32.00 | 32.85 | 31.77 | 32.75 | 00:00:00 | | 2006-07-28 | 4,421,700 | 32.60 | 32.87 | 32.25 | 32.66 | 00:00:00 | | 2006-07-31 | 2,566,200 | 32.77 | 32.86 | 32.38 | 32.46 | 00:00:00 | | 2006-08-01 | 7,064,700 | 32.06 | 32.29 | 31.43 | 31.65 | 00:00:00 | | 2006-08-02 | 4,867,700 | 31.95 | 32.28 | 31.82 | 32.23 | 00:00:00 | | 2006-08-03 | 3,718,500 | 32.34 | 32.42 | 31.75 | 32.11 | 00:00:00 | | 2006-08-04 | 3,802,800 | 32.40 | 32.95 | 32.19 | 32.67 | 00:00:00 | | 2006-08-07 | 2,647,500 | 32.20 | 32.37 | 31.92 | 32.06 | 00:00:00 | | 2006-08-08 | 2,927,700 | 32.29 | 32.43 | 31.70 | 32.12 | 00:00:00 | | 2006-08-09 | 2,672,600 | 32.25 | 32.75 | 31.89 | 32.59 | 00:00:00 | | 2006-08-10 | 3,828,800 | 32.31 | 32.64 | 31.95 | 32.50 | 00:00:00 | | 2006-08-11 | 2,110,300 | 32.65 | 32.70 | 32.18 | 32.46 | 00:00:00 | | 2006-08-14 | 1,772,600 | 32.70 | 32.82 | 32.43 | 32.73 | 00:00:00 | | 2006-08-15 | 2,768,300 | 32.56 | 33.12 | 32.55 | 33.00 | 00:00:00 | | 2006-08-16 | 3,447,100 | 32.97 | 33.07 | 32.66 | 32.98 | 00:00:00 | | 2006-08-17 | 3,248,600 | 33.00 | 33.00 | 32.45 | 32.76 | 00:00:00 | | 2006-08-18 | 3,581,700 | 32.76 | 33.01 | 32.56 | 32.95 | 00:00:00 | | 2006-08-21 | 1,448,900 | 32.72 | 32.88 | 32.46 | 32.68 | 00:00:00 | | 2006-08-22 | 2,881,400 | 32.85 | 33.00 | 32.33 | 32.94 | 00:00:00 | | 2006-08-23 | 2,610,100 | 32.99 | 33.00 | 32.34 | 32.53 | 00:00:00 | | 2006-08-24 | 3,063,000 | 32.70 | 33.07 | 32.27 | 32.95 | 00:00:00 | | 2006-08-25 | 2,897,100 | 32.76 | 32.94 | 32.60 | 32.80 | 00:00:00 | | 2006-08-28 | 3,493,300 | 32.80 | 33.46 | 32.60 | 33.40 | 00:00:00 | | 2006-08-29 | 4,997,700 | 33.55 | 33.80 | 33.50 | 33.69 | 00:00:00 | | 2006-08-30 | 3,644,700 | 33.75 | 33.79 | 33.47 | 33.51 | 00:00:00 | | 2006-08-31 | 3,573,700 | 33.75 | 33.75 | 33.38 | 33.38 | 00:00:00 | | 2006-09-01 | 4,001,000 | 33.25 | 33.97 | 33.25 | 33.87 | 00:00:00 | | 2006-09-04 | 2,653,800 | 33.98 | 34.04 | 33.75 | 33.93 | 00:00:00 | | 2006-09-05 | 3,217,800 | 33.90 | 34.00 | 33.45 | 33.70 | 00:00:00 | | 2006-09-06 | 3,012,500 | 33.72 | 33.85 | 33.41 | 33.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
