|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 16.51 | 16.54 | 16.51 | 16.51 | 00:00:00 | | 2003-01-02 | 3,354,700 | 16.54 | 17.51 | 16.52 | 17.51 | 00:00:00 | | 2003-01-03 | 3,608,400 | 17.31 | 17.70 | 17.00 | 17.20 | 00:00:00 | | 2003-01-06 | 2,209,800 | 17.25 | 17.79 | 17.00 | 17.54 | 00:00:00 | | 2003-01-07 | 3,026,100 | 17.65 | 17.72 | 17.00 | 17.08 | 00:00:00 | | 2003-01-08 | 3,084,600 | 17.01 | 17.57 | 16.91 | 17.15 | 00:00:00 | | 2003-01-09 | 17,230,800 | 16.57 | 19.05 | 16.52 | 18.94 | 00:00:00 | | 2003-01-10 | 8,481,200 | 18.60 | 18.97 | 18.29 | 18.80 | 00:00:00 | | 2003-01-13 | 4,381,200 | 18.80 | 18.99 | 18.55 | 18.92 | 00:00:00 | | 2003-01-14 | 4,866,100 | 18.89 | 19.50 | 18.68 | 19.03 | 00:00:00 | | 2003-01-15 | 7,518,200 | 19.16 | 19.80 | 19.16 | 19.66 | 00:00:00 | | 2003-01-16 | 6,298,800 | 19.43 | 19.62 | 18.94 | 19.20 | 00:00:00 | | 2003-01-17 | 5,816,200 | 19.00 | 19.15 | 18.54 | 18.75 | 00:00:00 | | 2003-01-20 | 3,040,400 | 18.58 | 19.01 | 18.56 | 18.60 | 00:00:00 | | 2003-01-21 | 5,947,100 | 18.78 | 19.03 | 18.25 | 18.30 | 00:00:00 | | 2003-01-22 | 8,713,400 | 18.49 | 18.63 | 17.80 | 17.90 | 00:00:00 | | 2003-01-23 | 4,538,800 | 18.00 | 18.65 | 17.85 | 18.26 | 00:00:00 | | 2003-01-24 | 3,812,300 | 18.33 | 18.68 | 17.61 | 17.71 | 00:00:00 | | 2003-01-27 | 6,287,300 | 17.48 | 17.60 | 16.36 | 16.78 | 00:00:00 | | 2003-01-28 | 7,917,500 | 17.10 | 17.53 | 16.71 | 16.78 | 00:00:00 | | 2003-01-29 | 5,624,800 | 16.80 | 17.03 | 16.25 | 16.95 | 00:00:00 | | 2003-01-30 | 3,852,300 | 17.24 | 17.55 | 16.91 | 17.37 | 00:00:00 | | 2003-01-31 | 5,735,500 | 17.17 | 18.45 | 16.76 | 18.24 | 00:00:00 | | 2003-02-03 | 2,991,500 | 18.52 | 18.72 | 18.00 | 18.47 | 00:00:00 | | 2003-02-04 | 3,602,000 | 18.11 | 18.34 | 17.65 | 17.70 | 00:00:00 | | 2003-02-05 | 3,745,600 | 17.80 | 18.00 | 17.45 | 17.54 | 00:00:00 | | 2003-02-06 | 5,871,000 | 17.33 | 17.48 | 16.64 | 16.83 | 00:00:00 | | 2003-02-07 | 3,305,000 | 16.90 | 17.27 | 16.49 | 16.70 | 00:00:00 | | 2003-02-10 | 3,128,100 | 16.88 | 17.25 | 16.32 | 16.83 | 00:00:00 | | 2003-02-11 | 4,282,300 | 17.00 | 17.18 | 16.45 | 16.94 | 00:00:00 | | 2003-02-12 | 2,975,200 | 16.57 | 17.17 | 16.50 | 16.75 | 00:00:00 | | 2003-02-13 | 4,163,400 | 16.52 | 16.58 | 16.05 | 16.23 | 00:00:00 | | 2003-02-14 | 4,415,300 | 16.14 | 16.86 | 16.10 | 16.62 | 00:00:00 | | 2003-02-17 | 2,414,800 | 16.91 | 16.99 | 16.20 | 16.53 | 00:00:00 | | 2003-02-18 | 3,561,200 | 16.50 | 17.10 | 16.36 | 17.06 | 00:00:00 | | 2003-02-19 | 3,506,000 | 16.97 | 17.05 | 16.14 | 16.14 | 00:00:00 | | 2003-02-20 | 6,310,400 | 16.30 | 16.44 | 15.57 | 15.75 | 00:00:00 | | 2003-02-21 | 5,122,000 | 15.82 | 15.85 | 15.28 | 15.48 | 00:00:00 | | 2003-02-24 | 5,640,900 | 15.48 | 15.75 | 14.51 | 14.53 | 00:00:00 | | 2003-02-25 | 9,211,900 | 14.55 | 14.64 | 13.06 | 13.06 | 00:00:00 | | 2003-02-26 | 25,068,800 | 13.53 | 13.56 | 10.97 | 11.60 | 00:00:00 | | 2003-02-27 | 10,858,700 | 11.64 | 13.20 | 11.60 | 13.05 | 00:00:00 | | 2003-02-28 | 10,369,800 | 13.18 | 13.18 | 11.93 | 12.15 | 00:00:00 | | 2003-03-03 | 4,986,800 | 12.33 | 12.72 | 11.70 | 11.93 | 00:00:00 | | 2003-03-04 | 6,682,000 | 11.76 | 12.15 | 11.10 | 11.35 | 00:00:00 | | 2003-03-05 | 7,651,700 | 11.33 | 11.49 | 10.66 | 11.09 | 00:00:00 | | 2003-03-06 | 10,705,900 | 11.75 | 12.23 | 11.47 | 11.50 | 00:00:00 | | 2003-03-07 | 6,865,500 | 11.30 | 12.13 | 11.15 | 11.67 | 00:00:00 | | 2003-03-10 | 3,771,600 | 11.89 | 11.91 | 10.94 | 11.00 | 00:00:00 | | 2003-03-11 | 7,694,300 | 10.95 | 11.20 | 10.05 | 10.19 | 00:00:00 | | 2003-03-12 | 17,374,300 | 10.35 | 10.37 | 8.76 | 8.80 | 00:00:00 | | 2003-03-13 | 12,053,500 | 9.30 | 9.96 | 9.26 | 9.96 | 00:00:00 | | 2003-03-14 | 12,523,800 | 10.22 | 11.36 | 10.21 | 11.36 | 00:00:00 | | 2003-03-17 | 8,757,200 | 10.52 | 11.79 | 10.31 | 11.32 | 00:00:00 | | 2003-03-18 | 9,131,000 | 11.57 | 12.30 | 11.03 | 11.35 | 00:00:00 | | 2003-03-19 | 6,162,100 | 11.50 | 12.20 | 11.32 | 11.70 | 00:00:00 | | 2003-03-20 | 4,269,800 | 11.60 | 11.79 | 11.11 | 11.30 | 00:00:00 | | 2003-03-21 | 6,820,800 | 11.37 | 12.17 | 11.37 | 12.10 | 00:00:00 | | 2003-03-24 | 8,856,900 | 11.71 | 11.71 | 10.30 | 10.53 | 00:00:00 | | 2003-03-25 | 8,418,800 | 10.42 | 11.50 | 10.17 | 11.40 | 00:00:00 | | 2003-03-26 | 7,570,900 | 11.48 | 12.24 | 11.46 | 12.00 | 00:00:00 | | 2003-03-27 | 6,055,900 | 11.70 | 11.88 | 11.25 | 11.52 | 00:00:00 | | 2003-03-28 | 3,336,300 | 11.68 | 11.75 | 11.15 | 11.60 | 00:00:00 | | 2003-03-31 | 5,213,400 | 11.20 | 11.25 | 10.57 | 10.65 | 00:00:00 | | 2003-04-01 | 6,498,100 | 10.68 | 11.05 | 10.50 | 10.58 | 00:00:00 | | 2003-04-02 | 5,566,600 | 10.98 | 11.69 | 10.81 | 11.60 | 00:00:00 | | 2003-04-03 | 8,232,900 | 11.63 | 12.10 | 11.50 | 12.09 | 00:00:00 | | 2003-04-04 | 8,713,100 | 12.07 | 13.10 | 11.96 | 12.65 | 00:00:00 | | 2003-04-07 | 11,245,300 | 13.62 | 13.94 | 13.52 | 13.81 | 00:00:00 | | 2003-04-08 | 8,131,500 | 12.60 | 13.86 | 12.60 | 13.61 | 00:00:00 | | 2003-04-09 | 7,948,600 | 13.40 | 14.00 | 13.05 | 13.71 | 00:00:00 | | 2003-04-10 | 6,736,300 | 13.35 | 13.48 | 12.76 | 12.83 | 00:00:00 | | 2003-04-11 | 6,510,000 | 12.91 | 13.36 | 12.80 | 12.80 | 00:00:00 | | 2003-04-14 | 4,687,900 | 13.03 | 13.28 | 12.58 | 13.21 | 00:00:00 | | 2003-04-15 | 10,650,100 | 13.52 | 13.95 | 13.07 | 13.62 | 00:00:00 | | 2003-04-16 | 8,012,600 | 13.90 | 14.11 | 13.25 | 13.35 | 00:00:00 | | 2003-04-17 | 3,767,200 | 13.20 | 13.49 | 12.92 | 13.28 | 00:00:00 | | 2003-04-18 | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 00:00:00 | | 2003-04-21 | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 00:00:00 | | 2003-04-22 | 3,120,300 | 13.52 | 13.81 | 13.34 | 13.80 | 00:00:00 | | 2003-04-23 | 5,587,200 | 14.15 | 14.36 | 13.95 | 14.28 | 00:00:00 | | 2003-04-24 | 10,739,800 | 14.50 | 14.91 | 13.78 | 13.78 | 00:00:00 | | 2003-04-25 | 5,246,800 | 13.95 | 14.14 | 13.37 | 13.37 | 00:00:00 | | 2003-04-28 | 8,359,100 | 13.61 | 14.13 | 13.40 | 14.01 | 00:00:00 | | 2003-04-29 | 15,515,200 | 14.35 | 14.90 | 14.25 | 14.48 | 00:00:00 | | 2003-04-30 | 9,365,000 | 14.62 | 14.76 | 14.50 | 14.59 | 00:00:00 | | 2003-05-01 | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 00:00:00 | | 2003-05-02 | 5,586,400 | 14.07 | 14.58 | 13.70 | 14.46 | 00:00:00 | | 2003-05-05 | 5,497,600 | 14.75 | 14.97 | 14.50 | 14.55 | 00:00:00 | | 2003-05-06 | 4,691,500 | 14.67 | 14.97 | 14.40 | 14.89 | 00:00:00 | | 2003-05-07 | 11,643,800 | 14.80 | 14.96 | 14.53 | 14.75 | 00:00:00 | | 2003-05-08 | 4,047,500 | 14.70 | 14.82 | 14.05 | 14.05 | 00:00:00 | | 2003-05-09 | 3,105,500 | 14.14 | 14.23 | 13.86 | 14.21 | 00:00:00 | | 2003-05-12 | 3,523,900 | 14.43 | 14.50 | 13.81 | 14.17 | 00:00:00 | | 2003-05-13 | 8,484,300 | 14.15 | 14.45 | 13.98 | 14.30 | 00:00:00 | | 2003-05-14 | 4,313,800 | 14.20 | 14.77 | 14.13 | 14.26 | 00:00:00 | | 2003-05-15 | 4,375,600 | 14.49 | 14.83 | 14.29 | 14.71 | 00:00:00 | | 2003-05-16 | 5,734,200 | 14.83 | 15.38 | 14.68 | 14.77 | 00:00:00 | | 2003-05-19 | 7,985,200 | 14.80 | 14.80 | 13.56 | 13.70 | 00:00:00 | | 2003-05-20 | 5,340,300 | 13.60 | 14.10 | 13.46 | 13.99 | 00:00:00 | | 2003-05-21 | 8,462,800 | 14.00 | 14.02 | 13.16 | 13.46 | 00:00:00 | | 2003-05-22 | 3,943,200 | 13.60 | 13.88 | 13.51 | 13.83 | 00:00:00 | | 2003-05-23 | 2,819,200 | 14.00 | 14.00 | 13.33 | 13.68 | 00:00:00 | | 2003-05-26 | 1,411,600 | 13.60 | 13.99 | 13.60 | 13.78 | 00:00:00 | | 2003-05-27 | 3,915,200 | 13.80 | 14.03 | 13.37 | 14.03 | 00:00:00 | | 2003-05-28 | 4,096,100 | 14.20 | 14.45 | 13.95 | 14.38 | 00:00:00 | | 2003-05-29 | 1,917,900 | 14.30 | 14.59 | 14.12 | 14.44 | 00:00:00 | | 2003-05-30 | 4,479,300 | 14.26 | 14.80 | 14.12 | 14.45 | 00:00:00 | | 2003-06-02 | 3,335,900 | 14.70 | 14.90 | 14.36 | 14.90 | 00:00:00 | | 2003-06-03 | 3,406,200 | 14.75 | 14.81 | 14.50 | 14.74 | 00:00:00 | | 2003-06-04 | 5,633,000 | 14.84 | 15.13 | 14.58 | 15.00 | 00:00:00 | | 2003-06-05 | 4,161,700 | 15.05 | 15.20 | 14.62 | 14.71 | 00:00:00 | | 2003-06-06 | 4,412,500 | 14.62 | 15.34 | 14.62 | 15.34 | 00:00:00 | | 2003-06-09 | 3,987,700 | 15.15 | 15.34 | 15.02 | 15.22 | 00:00:00 | | 2003-06-10 | 2,737,200 | 15.16 | 15.49 | 15.12 | 15.43 | 00:00:00 | | 2003-06-11 | 3,667,300 | 15.48 | 15.67 | 15.36 | 15.59 | 00:00:00 | | 2003-06-12 | 3,718,600 | 15.65 | 15.82 | 15.51 | 15.61 | 00:00:00 | | 2003-06-13 | 4,955,900 | 15.59 | 15.75 | 14.82 | 15.19 | 00:00:00 | | 2003-06-16 | 5,407,900 | 15.19 | 15.78 | 14.86 | 15.78 | 00:00:00 | | 2003-06-17 | 5,323,600 | 15.88 | 16.02 | 15.51 | 15.83 | 00:00:00 | | 2003-06-18 | 4,730,400 | 15.88 | 16.16 | 15.55 | 15.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
