|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 3,012,500 | 33.72 | 33.85 | 33.41 | 33.64 | 00:00:00 | | 2006-09-07 | 3,375,500 | 33.60 | 34.04 | 33.21 | 33.44 | 00:00:00 | | 2006-09-08 | 2,422,300 | 33.50 | 33.60 | 33.26 | 33.52 | 00:00:00 | | 2006-09-11 | 3,168,300 | 33.22 | 33.40 | 32.97 | 33.20 | 00:00:00 | | 2006-09-12 | 6,075,400 | 33.21 | 34.09 | 33.21 | 34.03 | 00:00:00 | | 2006-09-13 | 5,099,600 | 34.07 | 34.34 | 33.86 | 34.28 | 00:00:00 | | 2006-09-14 | 5,222,500 | 34.30 | 34.56 | 34.23 | 34.33 | 00:00:00 | | 2006-09-15 | 11,218,300 | 34.45 | 34.90 | 34.40 | 34.60 | 00:00:00 | | 2006-09-18 | 3,740,800 | 34.67 | 34.99 | 34.45 | 34.68 | 00:00:00 | | 2006-09-19 | 4,838,000 | 34.56 | 34.71 | 34.22 | 34.58 | 00:00:00 | | 2006-09-20 | 6,299,200 | 34.54 | 35.10 | 34.50 | 35.04 | 00:00:00 | | 2006-09-21 | 6,212,800 | 35.03 | 35.05 | 34.26 | 34.50 | 00:00:00 | | 2006-09-22 | 3,656,800 | 34.44 | 34.55 | 33.95 | 34.05 | 00:00:00 | | 2006-09-25 | 3,397,200 | 34.18 | 34.76 | 34.18 | 34.27 | 00:00:00 | | 2006-09-26 | 4,836,200 | 34.45 | 34.99 | 34.40 | 34.87 | 00:00:00 | | 2006-09-27 | 6,865,400 | 35.05 | 35.54 | 34.72 | 34.89 | 00:00:00 | | 2006-09-28 | 5,066,900 | 34.76 | 34.94 | 34.25 | 34.77 | 00:00:00 | | 2006-09-29 | 3,167,500 | 34.92 | 35.09 | 34.64 | 34.68 | 00:00:00 | | 2006-10-02 | 4,282,300 | 34.98 | 35.00 | 34.37 | 34.83 | 00:00:00 | | 2006-10-03 | 3,552,700 | 34.79 | 34.80 | 34.50 | 34.76 | 00:00:00 | | 2006-10-04 | 4,141,200 | 34.85 | 34.90 | 34.35 | 34.68 | 00:00:00 | | 2006-10-05 | 6,224,200 | 34.76 | 34.79 | 33.96 | 34.08 | 00:00:00 | | 2006-10-06 | 4,570,200 | 34.20 | 34.20 | 33.36 | 34.19 | 00:00:00 | | 2006-10-09 | 5,494,600 | 33.88 | 34.60 | 33.88 | 34.47 | 00:00:00 | | 2006-10-10 | 3,511,400 | 34.54 | 34.75 | 34.25 | 34.55 | 00:00:00 | | 2006-10-11 | 2,870,200 | 34.45 | 34.74 | 34.38 | 34.61 | 00:00:00 | | 2006-10-12 | 10,901,500 | 35.31 | 35.84 | 35.06 | 35.24 | 00:00:00 | | 2006-10-13 | 5,788,900 | 35.48 | 35.49 | 34.60 | 34.77 | 00:00:00 | | 2006-10-16 | 4,508,900 | 34.82 | 35.05 | 34.75 | 34.83 | 00:00:00 | | 2006-10-17 | 3,650,000 | 34.60 | 34.78 | 34.38 | 34.69 | 00:00:00 | | 2006-10-18 | 3,847,700 | 34.72 | 35.18 | 34.67 | 34.95 | 00:00:00 | | 2006-10-19 | 3,850,900 | 35.15 | 35.15 | 34.55 | 35.03 | 00:00:00 | | 2006-10-20 | 5,654,300 | 35.02 | 35.35 | 34.92 | 35.35 | 00:00:00 | | 2006-10-23 | 4,039,100 | 35.40 | 35.83 | 35.21 | 35.50 | 00:00:00 | | 2006-10-24 | 6,256,600 | 35.42 | 35.55 | 34.95 | 35.00 | 00:00:00 | | 2006-10-25 | 5,378,400 | 34.77 | 35.35 | 34.76 | 34.98 | 00:00:00 | | 2006-10-26 | 4,140,800 | 35.09 | 35.46 | 35.02 | 35.23 | 00:00:00 | | 2006-10-27 | 3,104,400 | 35.29 | 35.46 | 34.84 | 35.16 | 00:00:00 | | 2006-10-30 | 4,446,300 | 35.40 | 35.44 | 34.80 | 35.28 | 00:00:00 | | 2006-10-31 | 5,178,300 | 35.39 | 35.39 | 34.87 | 35.06 | 00:00:00 | | 2006-11-01 | 2,174,300 | 35.00 | 35.28 | 34.78 | 35.21 | 00:00:00 | | 2006-11-02 | 3,982,700 | 35.07 | 35.15 | 34.78 | 34.95 | 00:00:00 | | 2006-11-03 | 3,739,600 | 35.15 | 35.50 | 34.90 | 35.29 | 00:00:00 | | 2006-11-06 | 4,277,500 | 35.54 | 35.80 | 35.17 | 35.70 | 00:00:00 | | 2006-11-07 | 4,544,400 | 35.70 | 36.09 | 35.70 | 36.06 | 00:00:00 | | 2006-11-08 | 4,156,300 | 36.00 | 36.27 | 35.93 | 36.20 | 00:00:00 | | 2006-11-09 | 7,595,100 | 36.30 | 36.48 | 36.25 | 36.41 | 00:00:00 | | 2006-11-10 | 3,312,300 | 36.40 | 36.75 | 36.40 | 36.62 | 00:00:00 | | 2006-11-13 | 5,997,300 | 36.45 | 36.66 | 36.35 | 36.37 | 00:00:00 | | 2006-11-14 | 4,865,500 | 36.45 | 36.50 | 36.12 | 36.40 | 00:00:00 | | 2006-11-15 | 3,241,900 | 36.45 | 36.74 | 36.26 | 36.56 | 00:00:00 | | 2006-11-16 | 4,667,100 | 36.38 | 36.98 | 36.30 | 36.95 | 00:00:00 | | 2006-11-17 | 5,108,100 | 36.98 | 37.00 | 36.16 | 36.37 | 00:00:00 | | 2006-11-20 | 4,789,500 | 36.00 | 36.85 | 36.00 | 36.76 | 00:00:00 | | 2006-11-21 | 8,219,300 | 36.55 | 37.20 | 36.12 | 36.48 | 00:00:00 | | 2006-11-22 | 7,872,600 | 36.00 | 36.25 | 35.34 | 36.09 | 00:00:00 | | 2006-11-23 | 3,841,800 | 36.05 | 36.33 | 35.57 | 35.69 | 00:00:00 | | 2006-11-24 | 6,037,900 | 35.50 | 36.43 | 35.30 | 35.98 | 00:00:00 | | 2006-11-27 | 5,459,000 | 35.69 | 36.58 | 35.69 | 35.86 | 00:00:00 | | 2006-11-28 | 5,068,200 | 35.88 | 36.21 | 35.70 | 35.82 | 00:00:00 | | 2006-11-29 | 6,233,600 | 36.00 | 36.47 | 35.76 | 36.31 | 00:00:00 | | 2006-11-30 | 5,383,600 | 36.30 | 36.69 | 36.17 | 36.25 | 00:00:00 | | 2006-12-01 | 9,983,900 | 36.30 | 36.74 | 35.89 | 35.90 | 00:00:00 | | 2006-12-04 | 5,811,600 | 35.87 | 36.16 | 35.47 | 36.16 | 00:00:00 | | 2006-12-05 | 5,640,100 | 36.40 | 36.80 | 36.15 | 36.60 | 00:00:00 | | 2006-12-06 | 4,216,200 | 36.61 | 36.80 | 36.25 | 36.47 | 00:00:00 | | 2006-12-07 | 5,807,000 | 36.25 | 37.50 | 36.24 | 37.05 | 00:00:00 | | 2006-12-08 | 8,117,800 | 37.29 | 38.17 | 37.07 | 38.00 | 00:00:00 | | 2006-12-11 | 5,198,400 | 37.91 | 38.48 | 37.61 | 37.94 | 00:00:00 | | 2006-12-12 | 3,820,200 | 37.85 | 37.99 | 37.51 | 37.65 | 00:00:00 | | 2006-12-13 | 4,618,200 | 37.64 | 38.00 | 37.50 | 37.86 | 00:00:00 | | 2006-12-14 | 8,452,600 | 38.00 | 38.57 | 37.89 | 38.30 | 00:00:00 | | 2006-12-15 | 6,539,900 | 38.40 | 38.50 | 38.00 | 38.44 | 00:00:00 | | 2006-12-18 | 4,047,900 | 38.32 | 38.32 | 37.66 | 38.20 | 00:00:00 | | 2006-12-19 | 4,458,000 | 37.89 | 38.25 | 37.65 | 37.70 | 00:00:00 | | 2006-12-20 | 5,092,100 | 37.99 | 38.06 | 37.68 | 37.79 | 00:00:00 | | 2006-12-21 | 8,254,500 | 38.49 | 38.80 | 38.20 | 38.57 | 00:00:00 | | 2006-12-22 | 3,945,200 | 38.12 | 38.80 | 38.12 | 38.27 | 00:00:00 | | 2006-12-25 | 0 | 38.27 | 38.27 | 38.27 | 38.27 | 00:00:00 | | 2006-12-26 | 0 | 38.27 | 38.27 | 38.27 | 38.27 | 00:00:00 | | 2006-12-27 | 2,741,500 | 38.49 | 38.64 | 38.15 | 38.60 | 00:00:00 | | 2006-12-28 | 1,979,800 | 38.51 | 38.60 | 38.24 | 38.25 | 00:00:00 | | 2006-12-29 | 10,198,200 | 38.60 | 40.00 | 38.36 | 39.23 | 00:00:00 | | 2007-01-01 | 0 | 39.23 | 39.23 | 39.23 | 39.23 | 00:00:00 | | 2007-01-02 | 5,951,000 | 39.30 | 40.50 | 39.25 | 39.90 | 00:00:00 | | 2007-01-03 | 5,476,800 | 39.99 | 40.00 | 39.51 | 39.77 | 00:00:00 | | 2007-01-04 | 6,756,600 | 39.30 | 40.01 | 39.16 | 39.75 | 00:00:00 | | 2007-01-05 | 11,010,100 | 39.70 | 40.42 | 38.40 | 38.42 | 00:00:00 | | 2007-01-08 | 6,376,800 | 38.69 | 39.00 | 38.30 | 38.82 | 00:00:00 | | 2007-01-09 | 5,265,500 | 39.15 | 39.19 | 38.46 | 38.70 | 00:00:00 | | 2007-01-10 | 5,938,300 | 38.50 | 38.90 | 38.09 | 38.20 | 00:00:00 | | 2007-01-11 | 14,850,900 | 38.58 | 40.00 | 38.20 | 39.70 | 00:00:00 | | 2007-01-12 | 6,821,700 | 39.69 | 40.75 | 39.36 | 40.34 | 00:00:00 | | 2007-01-15 | 5,253,300 | 40.31 | 40.36 | 39.47 | 39.67 | 00:00:00 | | 2007-01-16 | 5,592,100 | 39.67 | 39.94 | 38.91 | 39.17 | 00:00:00 | | 2007-01-17 | 4,863,900 | 39.17 | 39.42 | 38.62 | 38.86 | 00:00:00 | | 2007-01-18 | 6,730,400 | 38.91 | 39.07 | 38.03 | 38.35 | 00:00:00 | | 2007-01-19 | 15,453,700 | 37.70 | 39.62 | 37.55 | 38.01 | 00:00:00 | | 2007-01-22 | 6,277,600 | 37.90 | 38.36 | 37.70 | 38.01 | 00:00:00 | | 2007-01-23 | 6,729,000 | 38.01 | 38.10 | 37.09 | 37.33 | 00:00:00 | | 2007-01-24 | 5,551,200 | 37.45 | 38.15 | 37.39 | 38.11 | 00:00:00 | | 2007-01-25 | 4,379,000 | 38.12 | 38.25 | 37.48 | 37.53 | 00:00:00 | | 2007-01-26 | 6,257,500 | 37.26 | 37.63 | 36.82 | 37.16 | 00:00:00 | | 2007-01-29 | 3,046,400 | 37.39 | 37.53 | 36.92 | 37.39 | 00:00:00 | | 2007-01-30 | 3,443,000 | 37.20 | 37.85 | 37.16 | 37.79 | 00:00:00 | | 2007-01-31 | 3,417,900 | 37.65 | 37.98 | 37.36 | 37.61 | 00:00:00 | | 2007-02-01 | 6,255,700 | 37.98 | 38.53 | 37.71 | 38.24 | 00:00:00 | | 2007-02-02 | 3,900,600 | 38.43 | 38.81 | 38.32 | 38.69 | 00:00:00 | | 2007-02-05 | 2,960,300 | 38.66 | 38.73 | 38.18 | 38.45 | 00:00:00 | | 2007-02-06 | 3,671,900 | 38.58 | 38.60 | 38.22 | 38.40 | 00:00:00 | | 2007-02-07 | 4,107,900 | 38.40 | 38.86 | 38.25 | 38.70 | 00:00:00 | | 2007-02-08 | 4,738,200 | 38.63 | 38.86 | 38.16 | 38.44 | 00:00:00 | | 2007-02-09 | 4,518,900 | 38.68 | 38.80 | 38.25 | 38.50 | 00:00:00 | | 2007-02-12 | 4,461,400 | 38.18 | 38.75 | 38.16 | 38.40 | 00:00:00 | | 2007-02-13 | 3,172,900 | 38.50 | 38.65 | 38.21 | 38.47 | 00:00:00 | | 2007-02-14 | 3,254,100 | 38.57 | 38.92 | 38.45 | 38.82 | 00:00:00 | | 2007-02-15 | 4,187,300 | 38.70 | 39.08 | 38.50 | 38.99 | 00:00:00 | | 2007-02-16 | 5,353,000 | 38.81 | 39.30 | 38.81 | 38.98 | 00:00:00 | | 2007-02-19 | 2,989,800 | 38.94 | 39.37 | 38.65 | 39.00 | 00:00:00 | | 2007-02-20 | 3,410,500 | 38.88 | 39.30 | 38.70 | 39.00 | 00:00:00 | | 2007-02-21 | 3,299,300 | 39.01 | 39.17 | 38.29 | 38.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
