|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 84,65 | 964.900 | 86,20 | 84,55 | 85,30 | 00:00:00 | | 2006-09-07 | 84,00 | 653.000 | 84,70 | 83,80 | 84,30 | 00:00:00 | | 2006-09-08 | 84,65 | 478.600 | 84,90 | 83,90 | 84,45 | 00:00:00 | | 2006-09-11 | 83,85 | 793.800 | 84,40 | 83,65 | 84,30 | 00:00:00 | | 2006-09-12 | 86,35 | 975.900 | 86,35 | 84,00 | 84,10 | 00:00:00 | | 2006-09-13 | 86,05 | 676.700 | 86,65 | 85,95 | 86,45 | 00:00:00 | | 2006-09-14 | 86,20 | 566.800 | 86,35 | 85,50 | 86,15 | 00:00:00 | | 2006-09-15 | 87,10 | 1.522.800 | 87,40 | 85,50 | 86,50 | 00:00:00 | | 2006-09-18 | 89,40 | 1.302.200 | 90,00 | 86,95 | 87,45 | 00:00:00 | | 2006-09-19 | 88,10 | 1.029.500 | 89,15 | 87,85 | 89,05 | 00:00:00 | | 2006-09-20 | 90,45 | 1.211.100 | 90,75 | 88,05 | 88,05 | 00:00:00 | | 2006-09-21 | 88,00 | 1.091.800 | 90,45 | 87,75 | 90,40 | 00:00:00 | | 2006-09-22 | 86,55 | 858.900 | 87,20 | 86,30 | 87,05 | 00:00:00 | | 2006-09-25 | 86,35 | 490.900 | 87,70 | 85,95 | 86,95 | 00:00:00 | | 2006-09-26 | 87,30 | 599.500 | 87,85 | 86,60 | 87,00 | 00:00:00 | | 2006-09-27 | 88,05 | 621.000 | 88,05 | 87,30 | 87,90 | 00:00:00 | | 2006-09-28 | 87,45 | 821.500 | 88,35 | 86,90 | 88,20 | 00:00:00 | | 2006-09-29 | 87,95 | 566.600 | 89,00 | 87,90 | 88,10 | 00:00:00 | | 2006-10-02 | 88,30 | 905.400 | 88,70 | 87,80 | 88,20 | 00:00:00 | | 2006-10-03 | 88,70 | 492.200 | 88,80 | 87,50 | 87,50 | 00:00:00 | | 2006-10-04 | 89,70 | 742.000 | 90,00 | 88,30 | 88,70 | 00:00:00 | | 2006-10-05 | 90,40 | 888.200 | 90,60 | 89,20 | 90,00 | 00:00:00 | | 2006-10-06 | 89,80 | 639.100 | 90,50 | 89,40 | 90,45 | 00:00:00 | | 2006-10-09 | 90,35 | 197.900 | 90,50 | 89,40 | 89,55 | 00:00:00 | | 2006-10-10 | 91,40 | 1.701.000 | 91,80 | 90,30 | 90,50 | 00:00:00 | | 2006-10-11 | 90,80 | 813.400 | 91,20 | 89,80 | 91,20 | 00:00:00 | | 2006-10-12 | 92,85 | 1.270.500 | 93,35 | 90,85 | 90,95 | 00:00:00 | | 2006-10-13 | 91,60 | 787.800 | 92,80 | 91,20 | 92,55 | 00:00:00 | | 2006-10-16 | 91,45 | 581.100 | 92,95 | 90,95 | 92,00 | 00:00:00 | | 2006-10-17 | 90,25 | 706.200 | 91,10 | 89,70 | 90,75 | 00:00:00 | | 2006-10-18 | 90,85 | 690.100 | 91,40 | 89,85 | 90,30 | 00:00:00 | | 2006-10-19 | 90,70 | 516.000 | 91,05 | 89,95 | 90,45 | 00:00:00 | | 2006-10-20 | 91,00 | 750.100 | 92,00 | 90,75 | 91,15 | 00:00:00 | | 2006-10-23 | 92,10 | 417.400 | 92,50 | 91,40 | 91,60 | 00:00:00 | | 2006-10-24 | 90,95 | 1.659.400 | 92,10 | 89,80 | 92,05 | 00:00:00 | | 2006-10-25 | 90,20 | 1.370.300 | 90,50 | 89,45 | 90,45 | 00:00:00 | | 2006-10-26 | 90,30 | 1.020.700 | 91,25 | 90,05 | 90,95 | 00:00:00 | | 2006-10-27 | 88,35 | 1.245.400 | 90,50 | 88,10 | 89,90 | 00:00:00 | | 2006-10-30 | 82,00 | 6.510.000 | 85,35 | 81,45 | 84,90 | 00:00:00 | | 2006-10-31 | 81,40 | 3.351.000 | 83,65 | 81,35 | 82,85 | 00:00:00 | | 2006-11-01 | 82,55 | 1.025.800 | 83,00 | 81,80 | 81,95 | 00:00:00 | | 2006-11-02 | 83,35 | 1.749.500 | 83,45 | 82,30 | 82,85 | 00:00:00 | | 2006-11-03 | 86,40 | 4.510.000 | 87,10 | 83,40 | 84,10 | 00:00:00 | | 2006-11-06 | 84,40 | 2.552.100 | 86,85 | 84,20 | 86,55 | 00:00:00 | | 2006-11-07 | 85,50 | 1.450.100 | 85,80 | 84,30 | 84,60 | 00:00:00 | | 2006-11-08 | 84,85 | 773.900 | 85,40 | 84,45 | 85,40 | 00:00:00 | | 2006-11-09 | 84,00 | 1.497.200 | 85,35 | 83,70 | 85,30 | 00:00:00 | | 2006-11-10 | 84,75 | 865.100 | 84,95 | 83,60 | 83,65 | 00:00:00 | | 2006-11-13 | 84,70 | 874.200 | 85,40 | 84,45 | 84,90 | 00:00:00 | | 2006-11-14 | 84,85 | 1.125.100 | 85,00 | 84,35 | 84,80 | 00:00:00 | | 2006-11-15 | 85,20 | 908.500 | 85,60 | 84,70 | 85,30 | 00:00:00 | | 2006-11-16 | 84,70 | 786.400 | 85,25 | 84,20 | 85,20 | 00:00:00 | | 2006-11-17 | 81,85 | 1.722.700 | 84,95 | 81,10 | 84,95 | 00:00:00 | | 2006-11-20 | 82,85 | 798.900 | 83,15 | 81,75 | 82,10 | 00:00:00 | | 2006-11-21 | 82,25 | 685.400 | 83,30 | 82,10 | 82,95 | 00:00:00 | | 2006-11-22 | 82,15 | 956.600 | 83,75 | 81,80 | 82,55 | 00:00:00 | | 2006-11-23 | 81,70 | 662.600 | 83,25 | 81,60 | 82,60 | 00:00:00 | | 2006-11-24 | 81,20 | 1.103.900 | 81,95 | 80,00 | 81,50 | 00:00:00 | | 2006-11-27 | 79,55 | 942.900 | 82,00 | 79,50 | 81,50 | 00:00:00 | | 2006-11-28 | 78,95 | 1.279.400 | 80,10 | 78,45 | 79,55 | 00:00:00 | | 2006-11-29 | 80,75 | 1.174.000 | 81,00 | 78,75 | 79,20 | 00:00:00 | | 2006-11-30 | 81,75 | 1.773.200 | 83,25 | 80,90 | 81,00 | 00:00:00 | | 2006-12-01 | 79,90 | 1.579.500 | 82,80 | 79,80 | 81,45 | 00:00:00 | | 2006-12-04 | 81,40 | 808.500 | 81,60 | 80,30 | 80,60 | 00:00:00 | | 2006-12-05 | 81,15 | 843.500 | 81,95 | 80,90 | 81,80 | 00:00:00 | | 2006-12-06 | 82,15 | 1.081.300 | 82,30 | 80,95 | 81,20 | 00:00:00 | | 2006-12-07 | 83,85 | 1.442.800 | 83,85 | 81,60 | 81,60 | 00:00:00 | | 2006-12-08 | 83,15 | 1.337.400 | 83,65 | 82,70 | 83,35 | 00:00:00 | | 2006-12-11 | 83,85 | 1.217.100 | 84,00 | 82,70 | 83,45 | 00:00:00 | | 2006-12-12 | 84,05 | 1.655.800 | 84,25 | 83,10 | 83,55 | 00:00:00 | | 2006-12-13 | 83,50 | 1.482.000 | 84,05 | 83,00 | 84,00 | 00:00:00 | | 2006-12-14 | 82,60 | 1.012.500 | 83,80 | 82,20 | 83,20 | 00:00:00 | | 2006-12-15 | 82,80 | 1.045.300 | 83,45 | 82,25 | 82,40 | 00:00:00 | | 2006-12-18 | 83,80 | 1.377.100 | 85,25 | 82,50 | 83,30 | 00:00:00 | | 2006-12-19 | 83,40 | 1.159.400 | 84,00 | 82,85 | 83,60 | 00:00:00 | | 2006-12-20 | 84,40 | 1.195.400 | 84,50 | 83,80 | 84,05 | 00:00:00 | | 2006-12-21 | 83,80 | 1.315.200 | 84,70 | 83,50 | 84,05 | 00:00:00 | | 2006-12-22 | 82,85 | 491.600 | 84,00 | 82,80 | 83,50 | 00:00:00 | | 2006-12-25 | 82,85 | 0 | 82,85 | 82,85 | 82,85 | 00:00:00 | | 2006-12-26 | 82,85 | 0 | 82,85 | 82,85 | 82,85 | 00:00:00 | | 2006-12-27 | 83,50 | 445.300 | 84,00 | 82,90 | 83,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
