|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 82,60 | 1.192.800 | 82,60 | 80,70 | 80,80 | 00:00:00 | | 2006-01-26 | 86,00 | 1.721.900 | 86,90 | 82,50 | 83,00 | 00:00:00 | | 2006-01-27 | 85,95 | 1.138.600 | 87,50 | 85,40 | 87,00 | 00:00:00 | | 2006-01-30 | 85,05 | 780.900 | 86,15 | 84,85 | 85,65 | 00:00:00 | | 2006-01-31 | 86,00 | 1.063.000 | 86,50 | 84,60 | 84,90 | 00:00:00 | | 2006-02-01 | 86,40 | 884.700 | 87,00 | 85,75 | 86,00 | 00:00:00 | | 2006-02-02 | 86,05 | 1.076.200 | 86,75 | 85,20 | 86,60 | 00:00:00 | | 2006-02-03 | 86,05 | 743.000 | 87,35 | 85,80 | 86,50 | 00:00:00 | | 2006-02-06 | 85,55 | 597.000 | 86,75 | 85,40 | 86,50 | 00:00:00 | | 2006-02-07 | 84,20 | 1.340.500 | 86,15 | 83,55 | 85,90 | 00:00:00 | | 2006-02-08 | 82,80 | 1.045.600 | 83,95 | 82,60 | 83,40 | 00:00:00 | | 2006-02-09 | 84,20 | 777.800 | 84,50 | 83,10 | 83,50 | 00:00:00 | | 2006-02-10 | 84,60 | 675.400 | 84,95 | 83,75 | 83,80 | 00:00:00 | | 2006-02-13 | 84,35 | 787.000 | 84,85 | 83,40 | 84,50 | 00:00:00 | | 2006-02-14 | 85,25 | 532.400 | 85,40 | 84,35 | 84,60 | 00:00:00 | | 2006-02-15 | 84,80 | 761.800 | 85,95 | 84,60 | 85,90 | 00:00:00 | | 2006-02-16 | 84,60 | 1.374.900 | 85,75 | 82,85 | 85,00 | 00:00:00 | | 2006-02-17 | 83,80 | 989.800 | 84,80 | 83,25 | 84,40 | 00:00:00 | | 2006-02-20 | 83,40 | 479.800 | 84,50 | 82,85 | 83,75 | 00:00:00 | | 2006-02-21 | 82,80 | 997.400 | 84,05 | 82,40 | 83,55 | 00:00:00 | | 2006-02-22 | 85,85 | 1.401.500 | 86,30 | 82,10 | 82,10 | 00:00:00 | | 2006-02-23 | 86,40 | 1.032.600 | 86,60 | 84,80 | 85,75 | 00:00:00 | | 2006-02-24 | 86,00 | 485.000 | 86,70 | 85,25 | 86,00 | 00:00:00 | | 2006-02-27 | 85,85 | 644.600 | 86,55 | 85,00 | 86,55 | 00:00:00 | | 2006-02-28 | 85,75 | 1.549.300 | 87,00 | 85,20 | 85,45 | 00:00:00 | | 2006-03-01 | 88,20 | 1.087.500 | 88,35 | 85,65 | 85,65 | 00:00:00 | | 2006-03-02 | 88,50 | 1.199.200 | 88,80 | 87,35 | 87,75 | 00:00:00 | | 2006-03-03 | 88,55 | 819.800 | 88,85 | 87,80 | 88,40 | 00:00:00 | | 2006-03-06 | 88,25 | 746.300 | 88,95 | 87,90 | 88,60 | 00:00:00 | | 2006-03-07 | 86,70 | 970.900 | 88,00 | 86,35 | 87,55 | 00:00:00 | | 2006-03-08 | 85,00 | 1.285.300 | 86,50 | 83,55 | 86,00 | 00:00:00 | | 2006-03-09 | 87,40 | 1.674.000 | 88,10 | 85,50 | 85,75 | 00:00:00 | | 2006-03-10 | 87,20 | 597.500 | 87,75 | 86,60 | 87,00 | 00:00:00 | | 2006-03-13 | 87,75 | 610.100 | 88,75 | 87,40 | 87,95 | 00:00:00 | | 2006-03-14 | 87,45 | 361.200 | 87,95 | 86,95 | 87,70 | 00:00:00 | | 2006-03-15 | 86,60 | 602.200 | 88,00 | 85,85 | 87,85 | 00:00:00 | | 2006-03-16 | 87,20 | 550.700 | 87,20 | 86,40 | 86,40 | 00:00:00 | | 2006-03-17 | 86,80 | 606.700 | 87,45 | 86,25 | 87,20 | 00:00:00 | | 2006-03-20 | 87,25 | 625.600 | 87,60 | 86,55 | 87,35 | 00:00:00 | | 2006-03-21 | 88,50 | 908.000 | 88,80 | 86,65 | 86,65 | 00:00:00 | | 2006-03-22 | 86,90 | 1.060.500 | 87,90 | 86,05 | 87,50 | 00:00:00 | | 2006-03-23 | 85,95 | 771.400 | 86,80 | 85,70 | 86,70 | 00:00:00 | | 2006-03-24 | 86,60 | 988.000 | 86,80 | 85,40 | 85,40 | 00:00:00 | | 2006-03-27 | 86,00 | 431.000 | 86,80 | 86,00 | 86,50 | 00:00:00 | | 2006-03-28 | 85,30 | 586.900 | 86,55 | 85,10 | 86,00 | 00:00:00 | | 2006-03-29 | 87,25 | 691.000 | 87,50 | 85,15 | 85,15 | 00:00:00 | | 2006-03-30 | 88,00 | 608.300 | 88,10 | 86,65 | 86,65 | 00:00:00 | | 2006-03-31 | 89,10 | 1.056.000 | 89,80 | 88,05 | 88,50 | 00:00:00 | | 2006-04-03 | 90,10 | 734.000 | 90,25 | 89,15 | 89,70 | 00:00:00 | | 2006-04-04 | 91,35 | 1.430.000 | 92,05 | 89,80 | 90,05 | 00:00:00 | | 2006-04-05 | 89,25 | 1.068.300 | 91,65 | 88,60 | 91,15 | 00:00:00 | | 2006-04-06 | 89,05 | 955.400 | 89,40 | 88,05 | 88,50 | 00:00:00 | | 2006-04-07 | 89,20 | 1.812.300 | 92,00 | 88,60 | 88,60 | 00:00:00 | | 2006-04-10 | 88,10 | 702.300 | 90,00 | 87,80 | 88,80 | 00:00:00 | | 2006-04-11 | 86,15 | 841.000 | 88,55 | 86,15 | 87,65 | 00:00:00 | | 2006-04-12 | 85,05 | 1.506.300 | 86,50 | 84,15 | 86,25 | 00:00:00 | | 2006-04-13 | 84,90 | 555.300 | 85,75 | 84,65 | 85,20 | 00:00:00 | | 2006-04-14 | 84,90 | 0 | 84,90 | 84,90 | 84,90 | 00:00:00 | | 2006-04-17 | 84,90 | 0 | 84,90 | 84,90 | 84,90 | 00:00:00 | | 2006-04-18 | 84,40 | 767.000 | 85,05 | 84,05 | 85,00 | 00:00:00 | | 2006-04-19 | 87,10 | 1.082.500 | 87,35 | 85,30 | 85,30 | 00:00:00 | | 2006-04-20 | 88,35 | 978.700 | 88,95 | 86,75 | 86,75 | 00:00:00 | | 2006-04-21 | 89,70 | 573.300 | 89,80 | 88,45 | 88,45 | 00:00:00 | | 2006-04-24 | 89,25 | 422.000 | 89,80 | 89,00 | 89,65 | 00:00:00 | | 2006-04-25 | 89,50 | 568.200 | 90,00 | 89,20 | 89,90 | 00:00:00 | | 2006-04-26 | 90,00 | 629.300 | 90,55 | 89,30 | 89,30 | 00:00:00 | | 2006-04-27 | 88,55 | 1.007.800 | 90,00 | 87,30 | 89,65 | 00:00:00 | | 2006-04-28 | 89,75 | 1.260.800 | 90,45 | 88,75 | 90,45 | 00:00:00 | | 2006-05-01 | 89,75 | 0 | 89,75 | 89,75 | 89,75 | 00:00:00 | | 2006-05-02 | 91,20 | 2.912.300 | 91,75 | 90,50 | 90,65 | 00:00:00 | | 2006-05-03 | 90,60 | 1.029.900 | 92,40 | 90,60 | 92,00 | 00:00:00 | | 2006-05-04 | 92,05 | 640.000 | 92,35 | 90,60 | 90,60 | 00:00:00 | | 2006-05-05 | 92,50 | 454.700 | 92,50 | 91,90 | 92,45 | 00:00:00 | | 2006-05-08 | 93,05 | 527.200 | 93,40 | 92,70 | 92,80 | 00:00:00 | | 2006-05-09 | 90,75 | 1.107.600 | 91,45 | 90,40 | 91,00 | 00:00:00 | | 2006-05-10 | 91,55 | 949.700 | 91,60 | 90,20 | 90,70 | 00:00:00 | | 2006-05-11 | 89,20 | 2.267.500 | 91,55 | 89,10 | 91,30 | 00:00:00 | | 2006-05-12 | 86,85 | 2.487.100 | 89,40 | 86,85 | 88,70 | 00:00:00 | | 2006-05-15 | 85,15 | 3.091.000 | 87,65 | 84,85 | 86,60 | 00:00:00 | | 2006-05-16 | 85,80 | 1.285.100 | 86,40 | 84,60 | 85,25 | 00:00:00 | | 2006-05-17 | 82,80 | 973.600 | 86,60 | 82,80 | 86,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
