|
 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 | | 2006-12-27 | 83,50 | 445.300 | 84,00 | 82,90 | 83,20 | 00:00:00 | | 2006-12-28 | 83,85 | 359.400 | 83,95 | 83,30 | 83,85 | 00:00:00 | | 2006-12-29 | 84,10 | 526.700 | 84,35 | 83,15 | 83,90 | 00:00:00 | | 2007-01-01 | 84,10 | 0 | 84,10 | 84,10 | 84,10 | 00:00:00 | | 2007-01-02 | 85,50 | 919.900 | 86,20 | 84,40 | 84,90 | 00:00:00 | | 2007-01-03 | 85,45 | 978.600 | 85,80 | 84,95 | 85,55 | 00:00:00 | | 2007-01-04 | 86,35 | 1.477.800 | 86,50 | 84,70 | 85,05 | 00:00:00 | | 2007-01-05 | 85,80 | 1.144.100 | 86,30 | 85,25 | 86,00 | 00:00:00 | | 2007-01-08 | 85,00 | 1.238.500 | 86,20 | 84,45 | 85,70 | 00:00:00 | | 2007-01-09 | 85,75 | 1.276.200 | 86,10 | 85,10 | 85,70 | 00:00:00 | | 2007-01-10 | 87,90 | 2.236.000 | 88,30 | 85,20 | 85,35 | 00:00:00 | | 2007-01-11 | 89,90 | 2.147.500 | 90,05 | 87,10 | 87,90 | 00:00:00 | | 2007-01-12 | 90,55 | 2.045.000 | 92,10 | 89,10 | 89,10 | 00:00:00 | | 2007-01-15 | 89,90 | 907.900 | 91,20 | 89,70 | 90,75 | 00:00:00 | | 2007-01-16 | 90,15 | 932.300 | 90,55 | 89,60 | 90,00 | 00:00:00 | | 2007-01-17 | 89,00 | 1.171.900 | 90,00 | 88,20 | 89,90 | 00:00:00 | | 2007-01-18 | 89,55 | 1.267.500 | 90,75 | 89,25 | 89,55 | 00:00:00 | | 2007-01-19 | 94,00 | 3.557.600 | 94,60 | 91,05 | 91,70 | 00:00:00 | | 2007-01-22 | 93,35 | 1.416.600 | 94,85 | 93,15 | 94,00 | 00:00:00 | | 2007-01-23 | 92,20 | 1.579.900 | 94,20 | 91,10 | 93,00 | 00:00:00 | | 2007-01-24 | 92,30 | 1.339.800 | 93,35 | 91,75 | 92,95 | 00:00:00 | | 2007-01-25 | 93,55 | 1.257.300 | 94,70 | 92,00 | 92,05 | 00:00:00 | | 2007-01-26 | 92,35 | 1.674.200 | 93,00 | 91,30 | 92,85 | 00:00:00 | | 2007-01-29 | 92,85 | 902.600 | 93,60 | 91,70 | 92,85 | 00:00:00 | | 2007-01-30 | 94,05 | 904.100 | 94,45 | 92,30 | 92,80 | 00:00:00 | | 2007-01-31 | 92,65 | 1.074.200 | 94,55 | 92,65 | 93,75 | 00:00:00 | | 2007-02-01 | 94,00 | 1.262.800 | 94,35 | 93,20 | 93,50 | 00:00:00 | | 2007-02-02 | 93,15 | 1.123.100 | 94,45 | 92,90 | 93,95 | 00:00:00 | | 2007-02-05 | 92,65 | 713.900 | 93,45 | 92,55 | 93,45 | 00:00:00 | | 2007-02-06 | 93,50 | 1.281.100 | 94,20 | 92,25 | 92,25 | 00:00:00 | | 2007-02-07 | 94,40 | 869.400 | 94,75 | 93,70 | 94,15 | 00:00:00 | | 2007-02-08 | 94,40 | 1.061.800 | 95,00 | 93,95 | 94,75 | 00:00:00 | | 2007-02-09 | 94,95 | 850.400 | 95,60 | 94,55 | 94,95 | 00:00:00 | | 2007-02-12 | 93,35 | 739.000 | 94,80 | 93,00 | 94,30 | 00:00:00 | | 2007-02-13 | 92,90 | 990.600 | 94,05 | 92,30 | 93,25 | 00:00:00 | | 2007-02-14 | 94,75 | 997.200 | 94,80 | 93,70 | 94,00 | 00:00:00 | | 2007-02-15 | 95,05 | 1.288.400 | 96,60 | 94,25 | 95,50 | 00:00:00 | | 2007-02-16 | 95,30 | 931.300 | 96,25 | 94,75 | 95,00 | 00:00:00 | | 2007-02-19 | 96,52 | 887.800 | 96,98 | 95,01 | 95,01 | 00:00:00 | | 2007-02-20 | 96,82 | 1.439.600 | 97,65 | 96,20 | 96,78 | 00:00:00 | | 2007-02-21 | 94,05 | 2.548.800 | 96,40 | 93,25 | 96,26 | 00:00:00 | | 2007-02-22 | 97,05 | 1.895.100 | 97,70 | 95,20 | 95,29 | 00:00:00 | | 2007-02-23 | 95,95 | 1.082.200 | 97,14 | 95,63 | 97,10 | 00:00:00 | | 2007-02-26 | 96,96 | 1.058.100 | 97,00 | 96,20 | 96,73 | 00:00:00 | | 2007-02-27 | 93,12 | 1.974.900 | 96,46 | 92,21 | 96,46 | 00:00:00 | | 2007-02-28 | 91,80 | 2.057.200 | 93,00 | 90,00 | 90,20 | 00:00:00 | | 2007-03-01 | 89,97 | 1.781.700 | 92,71 | 88,47 | 91,33 | 00:00:00 | | 2007-03-02 | 89,97 | 1.229.200 | 91,70 | 89,11 | 90,48 | 00:00:00 | | 2007-03-05 | 88,30 | 1.588.700 | 88,69 | 87,51 | 88,00 | 00:00:00 | | 2007-03-06 | 88,94 | 1.094.700 | 89,30 | 88,01 | 89,29 | 00:00:00 | | 2007-03-07 | 89,98 | 1.155.200 | 90,50 | 88,25 | 89,05 | 00:00:00 | | 2007-03-08 | 93,15 | 2.109.000 | 93,74 | 90,91 | 90,91 | 00:00:00 | | 2007-03-09 | 92,89 | 1.795.000 | 93,98 | 92,38 | 93,01 | 00:00:00 | | 2007-03-12 | 91,85 | 1.413.700 | 93,90 | 91,70 | 92,50 | 00:00:00 | | 2007-03-13 | 90,40 | 1.463.800 | 91,78 | 90,28 | 91,52 | 00:00:00 | | 2007-03-14 | 88,81 | 1.522.300 | 89,77 | 88,45 | 89,20 | 00:00:00 | | 2007-03-15 | 90,51 | 1.951.000 | 91,04 | 90,00 | 90,27 | 00:00:00 | | 2007-03-16 | 90,76 | 1.459.000 | 91,08 | 89,61 | 90,85 | 00:00:00 | | 2007-03-19 | 91,70 | 1.686.200 | 92,12 | 91,24 | 91,79 | 00:00:00 | | 2007-03-20 | 91,83 | 1.571.900 | 91,96 | 91,01 | 91,90 | 00:00:00 | | 2007-03-21 | 93,70 | 2.140.800 | 94,06 | 91,32 | 91,32 | 00:00:00 | | 2007-03-22 | 94,65 | 2.465.800 | 96,20 | 93,20 | 94,79 | 00:00:00 | | 2007-03-23 | 96,06 | 1.866.300 | 96,47 | 93,80 | 93,94 | 00:00:00 | | 2007-03-26 | 95,50 | 1.255.300 | 96,47 | 94,51 | 95,99 | 00:00:00 | | 2007-03-27 | 95,11 | 958.500 | 95,93 | 95,03 | 95,54 | 00:00:00 | | 2007-03-28 | 93,70 | 1.585.500 | 94,99 | 93,11 | 94,85 | 00:00:00 | | 2007-03-29 | 95,00 | 875.100 | 95,26 | 93,61 | 93,61 | 00:00:00 | | 2007-03-30 | 95,03 | 747.900 | 95,70 | 94,16 | 95,28 | 00:00:00 | | 2007-04-02 | 96,11 | 912.600 | 96,35 | 94,64 | 94,80 | 00:00:00 | | 2007-04-03 | 97,42 | 1.047.800 | 97,77 | 96,61 | 96,99 | 00:00:00 | | 2007-04-04 | 97,97 | 1.075.600 | 97,97 | 96,81 | 97,70 | 00:00:00 | | 2007-04-05 | 98,42 | 1.132.400 | 98,42 | 97,59 | 97,99 | 00:00:00 | | 2007-04-06 | 98,42 | 0 | 98,42 | 98,42 | 98,42 | 00:00:00 | | 2007-04-09 | 98,42 | 0 | 98,42 | 98,42 | 98,42 | 00:00:00 | | 2007-04-10 | 99,00 | 1.388.000 | 99,20 | 97,90 | 98,43 | 00:00:00 | | 2007-04-11 | 98,60 | 922.400 | 99,01 | 98,50 | 98,72 | 00:00:00 | | 2007-04-12 | 97,31 | 1.411.300 | 99,00 | 96,89 | 98,72 | 00:00:00 | | 2007-04-13 | 97,70 | 707.300 | 97,79 | 97,05 | 97,31 | 00:00:00 | | 2007-04-16 | 98,50 | 966.200 | 98,69 | 97,71 | 97,74 | 00:00:00 | | 2007-04-17 | 98,20 | 1.018.300 | 98,71 | 97,52 | 98,71 | 00:00:00 | | 2007-04-18 | 97,95 | 913.500 | 98,23 | 97,50 | 97,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
