|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 69,00 | 1.635.300 | 69,90 | 67,95 | 68,00 | 00:00:00 | | 2005-10-06 | 68,25 | 1.183.700 | 68,80 | 67,60 | 68,70 | 00:00:00 | | 2005-10-07 | 67,90 | 682.500 | 68,30 | 67,75 | 67,90 | 00:00:00 | | 2005-10-10 | 67,70 | 453.000 | 68,60 | 67,55 | 67,75 | 00:00:00 | | 2005-10-11 | 69,00 | 1.108.900 | 69,55 | 67,70 | 67,75 | 00:00:00 | | 2005-10-12 | 69,20 | 1.286.700 | 69,55 | 67,90 | 68,50 | 00:00:00 | | 2005-10-13 | 68,55 | 744.400 | 69,35 | 67,90 | 69,20 | 00:00:00 | | 2005-10-14 | 68,25 | 507.600 | 68,85 | 68,05 | 68,20 | 00:00:00 | | 2005-10-17 | 68,45 | 459.700 | 68,65 | 67,75 | 68,55 | 00:00:00 | | 2005-10-18 | 67,90 | 907.200 | 68,40 | 67,50 | 68,30 | 00:00:00 | | 2005-10-19 | 66,25 | 1.315.800 | 68,00 | 66,10 | 67,20 | 00:00:00 | | 2005-10-20 | 69,05 | 3.206.800 | 69,65 | 68,15 | 68,60 | 00:00:00 | | 2005-10-21 | 68,40 | 921.700 | 69,10 | 68,00 | 68,40 | 00:00:00 | | 2005-10-24 | 68,85 | 637.200 | 69,10 | 68,10 | 68,30 | 00:00:00 | | 2005-10-25 | 68,10 | 589.200 | 69,00 | 67,90 | 68,90 | 00:00:00 | | 2005-10-26 | 67,90 | 887.300 | 68,50 | 67,35 | 68,50 | 00:00:00 | | 2005-10-27 | 67,55 | 570.500 | 68,20 | 66,95 | 67,55 | 00:00:00 | | 2005-10-28 | 67,30 | 662.900 | 67,95 | 66,75 | 67,30 | 00:00:00 | | 2005-10-31 | 68,55 | 572.500 | 68,75 | 67,40 | 67,75 | 00:00:00 | | 2005-11-01 | 69,45 | 922.200 | 70,20 | 68,40 | 68,50 | 00:00:00 | | 2005-11-02 | 69,00 | 648.600 | 69,70 | 68,50 | 69,50 | 00:00:00 | | 2005-11-03 | 70,20 | 1.007.100 | 70,50 | 68,95 | 69,50 | 00:00:00 | | 2005-11-04 | 69,70 | 891.800 | 70,60 | 69,40 | 70,25 | 00:00:00 | | 2005-11-07 | 70,20 | 533.100 | 70,45 | 69,55 | 69,70 | 00:00:00 | | 2005-11-08 | 70,35 | 872.900 | 70,70 | 70,00 | 70,50 | 00:00:00 | | 2005-11-09 | 70,10 | 530.500 | 70,75 | 70,05 | 70,75 | 00:00:00 | | 2005-11-10 | 70,70 | 535.900 | 71,10 | 70,15 | 70,50 | 00:00:00 | | 2005-11-11 | 72,25 | 714.100 | 72,65 | 71,00 | 71,00 | 00:00:00 | | 2005-11-14 | 71,90 | 613.400 | 72,45 | 71,65 | 72,10 | 00:00:00 | | 2005-11-15 | 72,75 | 655.500 | 72,75 | 71,45 | 71,50 | 00:00:00 | | 2005-11-16 | 71,60 | 710.800 | 72,85 | 71,45 | 72,85 | 00:00:00 | | 2005-11-17 | 73,05 | 698.000 | 73,25 | 71,70 | 72,15 | 00:00:00 | | 2005-11-18 | 73,90 | 846.900 | 74,00 | 73,35 | 73,70 | 00:00:00 | | 2005-11-21 | 73,50 | 749.200 | 73,95 | 73,10 | 73,75 | 00:00:00 | | 2005-11-22 | 72,95 | 647.500 | 74,00 | 72,90 | 74,00 | 00:00:00 | | 2005-11-23 | 73,50 | 544.600 | 73,80 | 73,05 | 73,70 | 00:00:00 | | 2005-11-24 | 73,00 | 417.700 | 73,65 | 72,85 | 73,50 | 00:00:00 | | 2005-11-25 | 73,40 | 341.700 | 73,70 | 72,75 | 73,00 | 00:00:00 | | 2005-11-28 | 72,55 | 926.400 | 73,90 | 72,40 | 73,55 | 00:00:00 | | 2005-11-29 | 73,30 | 677.600 | 73,40 | 72,00 | 72,55 | 00:00:00 | | 2005-11-30 | 73,25 | 1.198.000 | 73,70 | 72,85 | 73,40 | 00:00:00 | | 2005-12-01 | 73,85 | 717.800 | 74,15 | 72,75 | 73,20 | 00:00:00 | | 2005-12-02 | 74,95 | 814.200 | 75,20 | 73,80 | 73,85 | 00:00:00 | | 2005-12-05 | 74,45 | 653.500 | 74,85 | 74,05 | 74,60 | 00:00:00 | | 2005-12-06 | 75,85 | 653.600 | 75,90 | 74,30 | 74,50 | 00:00:00 | | 2005-12-07 | 75,25 | 454.800 | 75,80 | 75,15 | 75,30 | 00:00:00 | | 2005-12-08 | 75,55 | 1.005.900 | 76,00 | 74,55 | 74,55 | 00:00:00 | | 2005-12-09 | 75,90 | 416.300 | 76,10 | 75,45 | 75,60 | 00:00:00 | | 2005-12-12 | 75,45 | 699.100 | 75,90 | 75,15 | 75,15 | 00:00:00 | | 2005-12-13 | 75,15 | 822.600 | 75,25 | 74,60 | 75,00 | 00:00:00 | | 2005-12-14 | 74,95 | 1.081.100 | 75,50 | 74,40 | 75,50 | 00:00:00 | | 2005-12-15 | 74,65 | 755.300 | 74,90 | 74,25 | 74,50 | 00:00:00 | | 2005-12-16 | 73,90 | 985.500 | 74,50 | 73,30 | 74,10 | 00:00:00 | | 2005-12-19 | 73,65 | 582.700 | 74,50 | 73,60 | 74,00 | 00:00:00 | | 2005-12-20 | 73,50 | 775.500 | 74,25 | 72,80 | 73,20 | 00:00:00 | | 2005-12-21 | 75,70 | 1.068.000 | 75,90 | 73,60 | 73,80 | 00:00:00 | | 2005-12-22 | 75,50 | 527.100 | 75,85 | 75,20 | 75,25 | 00:00:00 | | 2005-12-23 | 74,80 | 407.900 | 75,90 | 74,75 | 75,75 | 00:00:00 | | 2005-12-26 | 74,80 | 0 | 74,80 | 74,80 | 74,80 | 00:00:00 | | 2005-12-27 | 75,50 | 476.900 | 75,75 | 74,00 | 74,05 | 00:00:00 | | 2005-12-28 | 76,35 | 484.200 | 76,70 | 75,20 | 75,60 | 00:00:00 | | 2005-12-29 | 76,05 | 405.900 | 77,15 | 75,80 | 77,00 | 00:00:00 | | 2005-12-30 | 75,35 | 354.700 | 76,25 | 75,15 | 76,15 | 00:00:00 | | 2006-01-02 | 75,75 | 126.900 | 76,10 | 75,05 | 75,50 | 00:00:00 | | 2006-01-03 | 75,35 | 587.600 | 76,20 | 75,10 | 75,95 | 00:00:00 | | 2006-01-04 | 77,90 | 1.098.800 | 78,00 | 75,40 | 75,50 | 00:00:00 | | 2006-01-05 | 77,70 | 625.500 | 78,45 | 77,60 | 77,65 | 00:00:00 | | 2006-01-06 | 78,20 | 818.200 | 78,20 | 76,95 | 77,85 | 00:00:00 | | 2006-01-09 | 77,90 | 762.400 | 78,20 | 77,50 | 77,85 | 00:00:00 | | 2006-01-10 | 78,25 | 1.059.200 | 78,50 | 77,50 | 78,05 | 00:00:00 | | 2006-01-11 | 79,75 | 765.300 | 79,80 | 78,45 | 78,80 | 00:00:00 | | 2006-01-12 | 79,95 | 1.095.800 | 80,30 | 79,10 | 80,00 | 00:00:00 | | 2006-01-13 | 79,00 | 818.100 | 79,95 | 78,40 | 79,95 | 00:00:00 | | 2006-01-16 | 79,05 | 296.300 | 79,70 | 78,85 | 79,05 | 00:00:00 | | 2006-01-17 | 78,50 | 836.700 | 78,85 | 78,30 | 78,80 | 00:00:00 | | 2006-01-18 | 79,15 | 1.566.800 | 79,55 | 76,70 | 77,00 | 00:00:00 | | 2006-01-19 | 79,20 | 693.700 | 79,80 | 78,75 | 79,80 | 00:00:00 | | 2006-01-20 | 78,40 | 506.600 | 79,40 | 78,40 | 78,90 | 00:00:00 | | 2006-01-23 | 79,80 | 979.000 | 79,80 | 77,80 | 77,85 | 00:00:00 | | 2006-01-24 | 81,00 | 1.371.300 | 81,10 | 79,10 | 79,65 | 00:00:00 | | 2006-01-25 | 82,60 | 1.192.800 | 82,60 | 80,70 | 80,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
