|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 82,80 | 973.600 | 86,60 | 82,80 | 86,10 | 00:00:00 | | 2006-05-18 | 82,95 | 1.427.500 | 84,30 | 81,20 | 83,05 | 00:00:00 | | 2006-05-19 | 82,15 | 1.212.600 | 83,50 | 81,20 | 83,25 | 00:00:00 | | 2006-05-22 | 78,75 | 1.183.700 | 81,75 | 77,25 | 81,75 | 00:00:00 | | 2006-05-23 | 81,30 | 1.543.200 | 81,85 | 79,30 | 79,75 | 00:00:00 | | 2006-05-24 | 79,60 | 1.101.200 | 81,05 | 79,55 | 81,00 | 00:00:00 | | 2006-05-25 | 81,35 | 558.600 | 81,45 | 79,05 | 79,90 | 00:00:00 | | 2006-05-26 | 82,90 | 688.200 | 83,10 | 81,60 | 82,10 | 00:00:00 | | 2006-05-29 | 82,50 | 320.300 | 83,50 | 82,10 | 82,60 | 00:00:00 | | 2006-05-30 | 81,05 | 1.290.700 | 83,00 | 80,45 | 82,60 | 00:00:00 | | 2006-05-31 | 80,95 | 975.300 | 82,20 | 80,15 | 80,35 | 00:00:00 | | 2006-06-01 | 82,65 | 978.100 | 83,00 | 80,15 | 81,15 | 00:00:00 | | 2006-06-02 | 81,90 | 724.700 | 83,70 | 81,25 | 83,20 | 00:00:00 | | 2006-06-05 | 81,10 | 368.900 | 82,50 | 80,40 | 82,05 | 00:00:00 | | 2006-06-06 | 78,25 | 1.005.800 | 80,30 | 78,05 | 80,05 | 00:00:00 | | 2006-06-07 | 77,15 | 1.041.200 | 79,00 | 76,80 | 78,80 | 00:00:00 | | 2006-06-08 | 73,55 | 1.812.400 | 75,60 | 72,85 | 75,45 | 00:00:00 | | 2006-06-09 | 75,15 | 1.179.600 | 75,90 | 74,65 | 75,15 | 00:00:00 | | 2006-06-12 | 73,60 | 678.100 | 75,90 | 73,30 | 75,15 | 00:00:00 | | 2006-06-13 | 72,60 | 1.227.300 | 73,45 | 70,85 | 72,40 | 00:00:00 | | 2006-06-14 | 73,50 | 1.382.100 | 74,75 | 71,90 | 72,70 | 00:00:00 | | 2006-06-15 | 76,65 | 1.094.400 | 77,05 | 74,00 | 74,25 | 00:00:00 | | 2006-06-16 | 75,95 | 1.489.300 | 78,65 | 75,65 | 78,40 | 00:00:00 | | 2006-06-19 | 76,60 | 791.700 | 77,80 | 76,05 | 76,90 | 00:00:00 | | 2006-06-20 | 77,90 | 843.000 | 78,05 | 75,50 | 75,80 | 00:00:00 | | 2006-06-21 | 76,30 | 1.054.700 | 78,20 | 75,70 | 77,85 | 00:00:00 | | 2006-06-22 | 77,20 | 917.100 | 77,85 | 76,35 | 77,25 | 00:00:00 | | 2006-06-23 | 78,55 | 934.900 | 78,80 | 77,10 | 77,10 | 00:00:00 | | 2006-06-26 | 77,25 | 789.200 | 78,95 | 76,75 | 78,75 | 00:00:00 | | 2006-06-27 | 77,55 | 777.900 | 78,40 | 77,10 | 77,95 | 00:00:00 | | 2006-06-28 | 76,30 | 823.200 | 77,25 | 76,20 | 77,20 | 00:00:00 | | 2006-06-29 | 78,05 | 853.400 | 78,65 | 76,55 | 77,05 | 00:00:00 | | 2006-06-30 | 81,50 | 1.667.600 | 82,15 | 79,05 | 79,05 | 00:00:00 | | 2006-07-03 | 81,35 | 579.300 | 82,00 | 80,55 | 81,95 | 00:00:00 | | 2006-07-04 | 81,30 | 473.400 | 81,35 | 80,20 | 81,30 | 00:00:00 | | 2006-07-05 | 80,75 | 462.300 | 81,45 | 80,30 | 81,40 | 00:00:00 | | 2006-07-06 | 80,75 | 623.600 | 81,70 | 80,25 | 81,10 | 00:00:00 | | 2006-07-07 | 80,40 | 296.700 | 80,95 | 79,60 | 80,65 | 00:00:00 | | 2006-07-10 | 81,45 | 521.900 | 81,80 | 79,60 | 80,05 | 00:00:00 | | 2006-07-11 | 78,90 | 784.900 | 81,15 | 78,30 | 81,15 | 00:00:00 | | 2006-07-12 | 80,00 | 672.100 | 80,60 | 79,00 | 79,05 | 00:00:00 | | 2006-07-13 | 78,15 | 740.400 | 79,45 | 77,80 | 79,40 | 00:00:00 | | 2006-07-14 | 76,25 | 579.900 | 77,60 | 75,85 | 77,50 | 00:00:00 | | 2006-07-17 | 73,50 | 1.305.600 | 76,25 | 73,35 | 76,05 | 00:00:00 | | 2006-07-18 | 73,80 | 1.217.100 | 74,55 | 72,80 | 73,55 | 00:00:00 | | 2006-07-19 | 75,00 | 1.090.300 | 75,45 | 73,75 | 73,75 | 00:00:00 | | 2006-07-20 | 75,95 | 897.100 | 76,60 | 75,10 | 75,50 | 00:00:00 | | 2006-07-21 | 74,85 | 727.600 | 76,00 | 74,40 | 75,90 | 00:00:00 | | 2006-07-24 | 75,80 | 564.600 | 76,15 | 74,50 | 75,35 | 00:00:00 | | 2006-07-25 | 75,75 | 767.200 | 76,25 | 75,50 | 75,70 | 00:00:00 | | 2006-07-26 | 76,25 | 860.600 | 76,30 | 75,00 | 76,05 | 00:00:00 | | 2006-07-27 | 78,65 | 1.364.900 | 79,15 | 76,55 | 76,55 | 00:00:00 | | 2006-07-28 | 79,75 | 1.366.200 | 81,30 | 79,10 | 81,00 | 00:00:00 | | 2006-07-31 | 80,50 | 933.400 | 81,00 | 79,35 | 80,00 | 00:00:00 | | 2006-08-01 | 79,75 | 645.000 | 81,35 | 79,35 | 81,35 | 00:00:00 | | 2006-08-02 | 80,70 | 812.800 | 80,95 | 80,05 | 80,40 | 00:00:00 | | 2006-08-03 | 80,40 | 1.291.900 | 81,30 | 79,90 | 80,90 | 00:00:00 | | 2006-08-04 | 82,90 | 1.287.200 | 82,90 | 80,80 | 81,05 | 00:00:00 | | 2006-08-07 | 81,25 | 564.800 | 82,15 | 81,00 | 81,80 | 00:00:00 | | 2006-08-08 | 82,40 | 617.000 | 82,75 | 82,00 | 82,05 | 00:00:00 | | 2006-08-09 | 82,70 | 809.400 | 82,85 | 81,50 | 82,25 | 00:00:00 | | 2006-08-10 | 81,35 | 830.900 | 82,35 | 81,10 | 81,80 | 00:00:00 | | 2006-08-11 | 81,70 | 683.700 | 82,60 | 80,95 | 81,35 | 00:00:00 | | 2006-08-14 | 82,65 | 361.000 | 82,85 | 82,10 | 82,35 | 00:00:00 | | 2006-08-15 | 83,35 | 553.400 | 83,80 | 81,95 | 82,20 | 00:00:00 | | 2006-08-16 | 83,55 | 597.100 | 83,70 | 82,80 | 83,05 | 00:00:00 | | 2006-08-17 | 84,85 | 666.200 | 85,30 | 83,35 | 83,80 | 00:00:00 | | 2006-08-18 | 84,95 | 1.028.100 | 85,50 | 84,50 | 85,00 | 00:00:00 | | 2006-08-21 | 84,35 | 334.800 | 85,05 | 84,15 | 84,95 | 00:00:00 | | 2006-08-22 | 84,45 | 546.300 | 85,00 | 83,45 | 84,60 | 00:00:00 | | 2006-08-23 | 82,85 | 678.200 | 84,25 | 82,50 | 84,10 | 00:00:00 | | 2006-08-24 | 82,85 | 662.700 | 83,20 | 82,00 | 82,60 | 00:00:00 | | 2006-08-25 | 82,85 | 298.800 | 83,10 | 82,45 | 82,85 | 00:00:00 | | 2006-08-28 | 83,60 | 184.900 | 83,60 | 82,65 | 83,10 | 00:00:00 | | 2006-08-29 | 83,20 | 392.500 | 84,00 | 83,05 | 83,50 | 00:00:00 | | 2006-08-30 | 83,80 | 334.100 | 84,00 | 83,20 | 83,35 | 00:00:00 | | 2006-08-31 | 83,25 | 715.700 | 83,75 | 82,55 | 83,75 | 00:00:00 | | 2006-09-01 | 83,85 | 526.100 | 84,55 | 82,95 | 83,80 | 00:00:00 | | 2006-09-04 | 84,75 | 374.900 | 85,00 | 84,00 | 84,05 | 00:00:00 | | 2006-09-05 | 85,10 | 516.500 | 85,35 | 84,50 | 84,95 | 00:00:00 | | 2006-09-06 | 84,65 | 964.900 | 86,20 | 84,55 | 85,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
