|
 SCHNEIDER ELECTRI - [Ticker: SU.PA] |     | | Última Transacción | 75,250 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,200 (-0.27%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 75,940 | Mínimo | 75,250 | | Volumen | 1.199.736 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 57,000 x 903.100 - 58,000 x 457.800 | Yield | | | Cierre Anterior | 75,450 | PER | 0,00% | | Apertura | 75,750 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SU.PA desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 44,85 | 0 | 45,10 | 44,85 | 44,85 | 00:00:00 | | 2003-01-02 | 46,32 | 291.300 | 46,80 | 44,22 | 44,41 | 00:00:00 | | 2003-01-03 | 47,48 | 575.700 | 47,58 | 46,32 | 46,50 | 00:00:00 | | 2003-01-06 | 47,85 | 512.600 | 48,47 | 46,60 | 47,00 | 00:00:00 | | 2003-01-07 | 48,14 | 595.700 | 48,78 | 47,50 | 48,78 | 00:00:00 | | 2003-01-08 | 48,39 | 763.900 | 48,67 | 47,65 | 48,00 | 00:00:00 | | 2003-01-09 | 48,60 | 868.200 | 48,68 | 47,13 | 48,20 | 00:00:00 | | 2003-01-10 | 48,02 | 700.400 | 48,70 | 47,40 | 48,65 | 00:00:00 | | 2003-01-13 | 48,82 | 567.300 | 49,00 | 48,20 | 48,42 | 00:00:00 | | 2003-01-14 | 49,25 | 673.600 | 49,50 | 48,47 | 48,55 | 00:00:00 | | 2003-01-15 | 48,93 | 984.300 | 49,84 | 48,40 | 49,48 | 00:00:00 | | 2003-01-16 | 49,09 | 1.275.500 | 49,75 | 47,75 | 48,56 | 00:00:00 | | 2003-01-17 | 48,68 | 684.400 | 49,30 | 48,40 | 48,40 | 00:00:00 | | 2003-01-20 | 48,70 | 629.800 | 49,89 | 48,05 | 48,05 | 00:00:00 | | 2003-01-21 | 48,49 | 782.000 | 49,31 | 47,63 | 49,31 | 00:00:00 | | 2003-01-22 | 46,38 | 1.438.200 | 47,98 | 45,75 | 47,98 | 00:00:00 | | 2003-01-23 | 44,74 | 1.372.700 | 46,38 | 44,00 | 46,30 | 00:00:00 | | 2003-01-24 | 43,92 | 1.393.200 | 45,20 | 43,66 | 44,28 | 00:00:00 | | 2003-01-27 | 41,96 | 1.030.800 | 43,58 | 41,96 | 43,50 | 00:00:00 | | 2003-01-28 | 41,10 | 1.263.100 | 42,34 | 40,55 | 42,00 | 00:00:00 | | 2003-01-29 | 40,80 | 1.803.900 | 41,05 | 40,01 | 41,00 | 00:00:00 | | 2003-01-30 | 41,30 | 1.535.800 | 42,10 | 40,57 | 41,04 | 00:00:00 | | 2003-01-31 | 40,66 | 1.528.100 | 41,00 | 39,69 | 40,59 | 00:00:00 | | 2003-02-03 | 41,25 | 1.122.600 | 41,30 | 40,10 | 40,10 | 00:00:00 | | 2003-02-04 | 40,63 | 1.057.800 | 41,55 | 40,21 | 40,65 | 00:00:00 | | 2003-02-05 | 42,42 | 951.500 | 43,00 | 40,50 | 40,94 | 00:00:00 | | 2003-02-06 | 42,03 | 916.800 | 42,42 | 41,50 | 42,40 | 00:00:00 | | 2003-02-07 | 41,25 | 787.200 | 42,09 | 40,65 | 41,25 | 00:00:00 | | 2003-02-10 | 40,64 | 496.700 | 41,25 | 40,16 | 41,25 | 00:00:00 | | 2003-02-11 | 41,40 | 517.200 | 41,95 | 40,75 | 41,40 | 00:00:00 | | 2003-02-12 | 41,10 | 455.900 | 41,70 | 40,83 | 40,92 | 00:00:00 | | 2003-02-13 | 40,40 | 414.000 | 41,41 | 40,33 | 40,40 | 00:00:00 | | 2003-02-14 | 41,35 | 917.400 | 41,50 | 40,50 | 40,50 | 00:00:00 | | 2003-02-17 | 41,68 | 286.100 | 42,00 | 40,91 | 41,95 | 00:00:00 | | 2003-02-18 | 41,75 | 530.400 | 41,80 | 41,10 | 41,75 | 00:00:00 | | 2003-02-19 | 41,10 | 484.000 | 41,95 | 40,60 | 41,87 | 00:00:00 | | 2003-02-20 | 40,46 | 1.049.600 | 41,35 | 40,00 | 41,10 | 00:00:00 | | 2003-02-21 | 40,58 | 525.100 | 40,73 | 39,20 | 39,86 | 00:00:00 | | 2003-02-24 | 40,60 | 341.200 | 41,00 | 40,09 | 40,37 | 00:00:00 | | 2003-02-25 | 38,60 | 780.000 | 40,38 | 38,60 | 39,38 | 00:00:00 | | 2003-02-26 | 39,67 | 8.438.000 | 40,01 | 38,42 | 38,85 | 00:00:00 | | 2003-02-27 | 40,00 | 672.800 | 40,85 | 39,15 | 39,16 | 00:00:00 | | 2003-02-28 | 40,36 | 844.200 | 41,40 | 39,49 | 39,50 | 00:00:00 | | 2003-03-03 | 41,10 | 741.300 | 41,10 | 40,01 | 40,36 | 00:00:00 | | 2003-03-04 | 40,50 | 733.200 | 40,99 | 40,16 | 40,97 | 00:00:00 | | 2003-03-05 | 39,48 | 1.021.900 | 40,97 | 38,70 | 39,89 | 00:00:00 | | 2003-03-06 | 41,40 | 1.933.400 | 42,50 | 40,60 | 40,79 | 00:00:00 | | 2003-03-07 | 42,10 | 2.149.500 | 42,46 | 40,97 | 41,89 | 00:00:00 | | 2003-03-10 | 41,47 | 730.500 | 42,40 | 41,17 | 42,40 | 00:00:00 | | 2003-03-11 | 41,43 | 948.900 | 42,03 | 40,91 | 41,50 | 00:00:00 | | 2003-03-12 | 40,44 | 832.700 | 41,69 | 40,32 | 41,69 | 00:00:00 | | 2003-03-13 | 42,87 | 951.300 | 42,87 | 40,58 | 40,58 | 00:00:00 | | 2003-03-14 | 44,70 | 1.090.400 | 44,70 | 42,75 | 42,84 | 00:00:00 | | 2003-03-17 | 44,24 | 1.020.500 | 44,85 | 41,80 | 41,80 | 00:00:00 | | 2003-03-18 | 44,93 | 1.125.500 | 45,71 | 43,74 | 44,50 | 00:00:00 | | 2003-03-19 | 46,20 | 1.052.600 | 46,34 | 43,96 | 44,95 | 00:00:00 | | 2003-03-20 | 44,83 | 956.300 | 46,75 | 44,46 | 46,05 | 00:00:00 | | 2003-03-21 | 46,63 | 638.400 | 46,70 | 45,00 | 45,20 | 00:00:00 | | 2003-03-24 | 44,45 | 823.000 | 46,65 | 44,45 | 46,65 | 00:00:00 | | 2003-03-25 | 44,18 | 1.030.500 | 44,58 | 43,24 | 43,85 | 00:00:00 | | 2003-03-26 | 44,25 | 698.000 | 45,20 | 44,00 | 44,50 | 00:00:00 | | 2003-03-27 | 43,63 | 557.200 | 44,41 | 43,63 | 43,95 | 00:00:00 | | 2003-03-28 | 43,45 | 770.600 | 43,98 | 43,02 | 43,62 | 00:00:00 | | 2003-03-31 | 42,90 | 1.029.300 | 43,36 | 42,00 | 42,00 | 00:00:00 | | 2003-04-01 | 43,68 | 713.000 | 44,06 | 42,75 | 42,75 | 00:00:00 | | 2003-04-02 | 43,70 | 888.200 | 44,28 | 43,56 | 44,00 | 00:00:00 | | 2003-04-03 | 44,66 | 883.800 | 45,50 | 43,60 | 44,20 | 00:00:00 | | 2003-04-04 | 44,11 | 1.378.600 | 45,15 | 43,25 | 45,15 | 00:00:00 | | 2003-04-07 | 45,70 | 1.647.300 | 46,29 | 44,87 | 44,87 | 00:00:00 | | 2003-04-08 | 43,67 | 2.033.300 | 46,00 | 43,34 | 46,00 | 00:00:00 | | 2003-04-09 | 42,50 | 2.279.300 | 43,20 | 41,94 | 42,52 | 00:00:00 | | 2003-04-10 | 42,50 | 1.288.400 | 43,21 | 42,00 | 42,49 | 00:00:00 | | 2003-04-11 | 43,03 | 1.179.500 | 44,17 | 42,50 | 42,50 | 00:00:00 | | 2003-04-14 | 43,48 | 843.800 | 43,90 | 43,00 | 43,00 | 00:00:00 | | 2003-04-15 | 43,05 | 1.234.500 | 44,30 | 43,05 | 43,95 | 00:00:00 | | 2003-04-16 | 43,32 | 1.095.200 | 44,23 | 43,12 | 44,10 | 00:00:00 | | 2003-04-17 | 43,08 | 626.000 | 43,65 | 43,02 | 43,13 | 00:00:00 | | 2003-04-18 | 43,08 | 0 | 43,08 | 43,08 | 43,08 | 00:00:00 | | 2003-04-21 | 43,08 | 0 | 43,08 | 43,08 | 43,08 | 00:00:00 | | 2003-04-22 | 43,86 | 441.400 | 44,20 | 43,11 | 43,69 | 00:00:00 | | 2003-04-23 | 41,96 | 2.386.800 | 46,19 | 41,21 | 45,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
