Última Hora: "Sócrates diz que Moro é "ativista político disfarçado de juiz" - RTP" Tue, 23 Apr 2019 07:07:00 GMT    "Quem são os jovens que tentaram "estragar a festa" de Costa? - TSF Online" Tue, 23 Apr 2019 08:19:35 GMT    "Três meses depois de Guaidó: O que mudou na Venezuela? - TSF Online" Tue, 23 Apr 2019 06:43:10 GMT    "Vídeo mostra suspeito de um dos ataques suicidas a entrar em igreja do Sri Lanka - Correio da Manhã" Tue, 23 Apr 2019 07:04:11 GMT    "Homem baleado na Amadora - Sintra Notícias" Mon, 22 Apr 2019 16:36:00 GMT    "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:33 GMT    "A28. Ainda não há previsão para a abertura da autoestrada no sentido sul/norte - SAPO 24" Tue, 23 Apr 2019 06:34:03 GMT    "Única morte registada na Operação Páscoa foi em Valença - O MINHO" Sun, 21 Apr 2019 10:17:03 GMT    "SESARAM adopta medidas de segurança contra surto de sarna - DNoticias" Mon, 22 Apr 2019 17:23:00 GMT   "Sri Lanka. Número de mortos nos ataques subiu para os 321. Já foram detidos 40 suspeitos - SAPO 24" Tue, 23 Apr 2019 06:09:23 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,200 (-0.27%%) SCHNEIDER ELECTRI - [Ticker: SU.PA]Gráfico SCHNEIDER ELECTRI  Noticias SCHNEIDER ELECTRI  Descargar Históricos de Metastock SCHNEIDER ELECTRI y Otros  Análisis Técnico SCHNEIDER ELECTRI  
Última Transacción75,250Hora de Cotización2017-11-01 - 21:35:00
Variación-0,200 (-0.27%)Rango 52 Semanas[0,000 - 0,000]
Máximo75,940Mínimo75,250
Volumen1.199.736Volumen Medio (3m)0
Demanda / Oferta57,000 x 903.100 - 58,000 x 457.800Yield
Cierre Anterior75,450PER0,00%
Apertura75,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0144,85045,1044,8544,8500:00:00
2003-01-0246,32291.30046,8044,2244,4100:00:00
2003-01-0347,48575.70047,5846,3246,5000:00:00
2003-01-0647,85512.60048,4746,6047,0000:00:00
2003-01-0748,14595.70048,7847,5048,7800:00:00
2003-01-0848,39763.90048,6747,6548,0000:00:00
2003-01-0948,60868.20048,6847,1348,2000:00:00
2003-01-1048,02700.40048,7047,4048,6500:00:00
2003-01-1348,82567.30049,0048,2048,4200:00:00
2003-01-1449,25673.60049,5048,4748,5500:00:00
2003-01-1548,93984.30049,8448,4049,4800:00:00
2003-01-1649,091.275.50049,7547,7548,5600:00:00
2003-01-1748,68684.40049,3048,4048,4000:00:00
2003-01-2048,70629.80049,8948,0548,0500:00:00
2003-01-2148,49782.00049,3147,6349,3100:00:00
2003-01-2246,381.438.20047,9845,7547,9800:00:00
2003-01-2344,741.372.70046,3844,0046,3000:00:00
2003-01-2443,921.393.20045,2043,6644,2800:00:00
2003-01-2741,961.030.80043,5841,9643,5000:00:00
2003-01-2841,101.263.10042,3440,5542,0000:00:00
2003-01-2940,801.803.90041,0540,0141,0000:00:00
2003-01-3041,301.535.80042,1040,5741,0400:00:00
2003-01-3140,661.528.10041,0039,6940,5900:00:00
2003-02-0341,251.122.60041,3040,1040,1000:00:00
2003-02-0440,631.057.80041,5540,2140,6500:00:00
2003-02-0542,42951.50043,0040,5040,9400:00:00
2003-02-0642,03916.80042,4241,5042,4000:00:00
2003-02-0741,25787.20042,0940,6541,2500:00:00
2003-02-1040,64496.70041,2540,1641,2500:00:00
2003-02-1141,40517.20041,9540,7541,4000:00:00
2003-02-1241,10455.90041,7040,8340,9200:00:00
2003-02-1340,40414.00041,4140,3340,4000:00:00
2003-02-1441,35917.40041,5040,5040,5000:00:00
2003-02-1741,68286.10042,0040,9141,9500:00:00
2003-02-1841,75530.40041,8041,1041,7500:00:00
2003-02-1941,10484.00041,9540,6041,8700:00:00
2003-02-2040,461.049.60041,3540,0041,1000:00:00
2003-02-2140,58525.10040,7339,2039,8600:00:00
2003-02-2440,60341.20041,0040,0940,3700:00:00
2003-02-2538,60780.00040,3838,6039,3800:00:00
2003-02-2639,678.438.00040,0138,4238,8500:00:00
2003-02-2740,00672.80040,8539,1539,1600:00:00
2003-02-2840,36844.20041,4039,4939,5000:00:00
2003-03-0341,10741.30041,1040,0140,3600:00:00
2003-03-0440,50733.20040,9940,1640,9700:00:00
2003-03-0539,481.021.90040,9738,7039,8900:00:00
2003-03-0641,401.933.40042,5040,6040,7900:00:00
2003-03-0742,102.149.50042,4640,9741,8900:00:00
2003-03-1041,47730.50042,4041,1742,4000:00:00
2003-03-1141,43948.90042,0340,9141,5000:00:00
2003-03-1240,44832.70041,6940,3241,6900:00:00
2003-03-1342,87951.30042,8740,5840,5800:00:00
2003-03-1444,701.090.40044,7042,7542,8400:00:00
2003-03-1744,241.020.50044,8541,8041,8000:00:00
2003-03-1844,931.125.50045,7143,7444,5000:00:00
2003-03-1946,201.052.60046,3443,9644,9500:00:00
2003-03-2044,83956.30046,7544,4646,0500:00:00
2003-03-2146,63638.40046,7045,0045,2000:00:00
2003-03-2444,45823.00046,6544,4546,6500:00:00
2003-03-2544,181.030.50044,5843,2443,8500:00:00
2003-03-2644,25698.00045,2044,0044,5000:00:00
2003-03-2743,63557.20044,4143,6343,9500:00:00
2003-03-2843,45770.60043,9843,0243,6200:00:00
2003-03-3142,901.029.30043,3642,0042,0000:00:00
2003-04-0143,68713.00044,0642,7542,7500:00:00
2003-04-0243,70888.20044,2843,5644,0000:00:00
2003-04-0344,66883.80045,5043,6044,2000:00:00
2003-04-0444,111.378.60045,1543,2545,1500:00:00
2003-04-0745,701.647.30046,2944,8744,8700:00:00
2003-04-0843,672.033.30046,0043,3446,0000:00:00
2003-04-0942,502.279.30043,2041,9442,5200:00:00
2003-04-1042,501.288.40043,2142,0042,4900:00:00
2003-04-1143,031.179.50044,1742,5042,5000:00:00
2003-04-1443,48843.80043,9043,0043,0000:00:00
2003-04-1543,051.234.50044,3043,0543,9500:00:00
2003-04-1643,321.095.20044,2343,1244,1000:00:00
2003-04-1743,08626.00043,6543,0243,1300:00:00
2003-04-1843,08043,0843,0843,0800:00:00
2003-04-2143,08043,0843,0843,0800:00:00
2003-04-2243,86441.40044,2043,1143,6900:00:00
2003-04-2341,962.386.80046,1941,2145,1500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters