|
 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 | | 2007-04-18 | 97,95 | 913.500 | 98,23 | 97,50 | 97,50 | 00:00:00 | | 2007-04-19 | 102,73 | 3.448.500 | 103,36 | 98,85 | 99,50 | 00:00:00 | | 2007-04-20 | 103,00 | 2.119.300 | 104,00 | 101,28 | 102,97 | 00:00:00 | | 2007-04-23 | 104,18 | 1.681.100 | 104,57 | 103,05 | 103,43 | 00:00:00 | | 2007-04-24 | 102,86 | 1.270.000 | 103,95 | 102,40 | 103,83 | 00:00:00 | | 2007-04-25 | 104,54 | 1.113.100 | 104,83 | 102,75 | 102,86 | 00:00:00 | | 2007-04-26 | 104,73 | 1.057.500 | 105,93 | 104,20 | 105,00 | 00:00:00 | | 2007-04-27 | 104,40 | 796.900 | 105,10 | 103,70 | 104,90 | 00:00:00 | | 2007-04-30 | 104,07 | 1.494.800 | 104,89 | 103,30 | 103,30 | 00:00:00 | | 2007-05-01 | 104,07 | 0 | 104,07 | 104,07 | 104,07 | 00:00:00 | | 2007-05-02 | 101,58 | 1.530.400 | 102,25 | 101,23 | 102,00 | 00:00:00 | | 2007-05-03 | 100,92 | 1.237.300 | 101,45 | 99,56 | 101,00 | 00:00:00 | | 2007-05-04 | 101,77 | 1.551.800 | 102,20 | 99,80 | 100,01 | 00:00:00 | | 2007-05-07 | 101,67 | 570.000 | 102,31 | 101,00 | 101,50 | 00:00:00 | | 2007-05-08 | 101,36 | 753.900 | 101,78 | 100,64 | 100,64 | 00:00:00 | | 2007-05-09 | 103,25 | 1.710.500 | 103,61 | 101,33 | 101,33 | 00:00:00 | | 2007-05-10 | 103,47 | 1.382.200 | 103,93 | 102,60 | 102,60 | 00:00:00 | | 2007-05-11 | 103,50 | 1.201.000 | 103,50 | 101,95 | 102,00 | 00:00:00 | | 2007-05-14 | 103,66 | 577.800 | 104,00 | 102,66 | 103,30 | 00:00:00 | | 2007-05-15 | 103,25 | 1.103.700 | 103,70 | 102,02 | 103,00 | 00:00:00 | | 2007-05-16 | 103,98 | 1.161.800 | 104,99 | 102,50 | 102,70 | 00:00:00 | | 2007-05-17 | 103,88 | 429.000 | 104,60 | 103,60 | 104,22 | 00:00:00 | | 2007-05-18 | 106,25 | 1.401.400 | 107,10 | 103,51 | 103,60 | 00:00:00 | | 2007-05-21 | 105,82 | 868.400 | 106,18 | 105,33 | 106,02 | 00:00:00 | | 2007-05-22 | 106,58 | 769.800 | 106,83 | 105,11 | 105,45 | 00:00:00 | | 2007-05-23 | 106,88 | 1.186.600 | 107,51 | 105,65 | 106,00 | 00:00:00 | | 2007-05-24 | 108,23 | 1.309.400 | 109,00 | 105,80 | 105,85 | 00:00:00 | | 2007-05-25 | 106,05 | 1.128.600 | 107,70 | 106,00 | 106,57 | 00:00:00 | | 2007-05-28 | 105,70 | 261.400 | 106,19 | 105,25 | 105,77 | 00:00:00 | | 2007-05-29 | 106,03 | 908.400 | 106,71 | 105,18 | 105,29 | 00:00:00 | | 2007-05-30 | 106,52 | 952.900 | 106,68 | 105,05 | 105,09 | 00:00:00 | | 2007-05-31 | 107,29 | 1.644.500 | 107,98 | 106,81 | 107,00 | 00:00:00 | | 2007-06-01 | 108,40 | 694.300 | 108,70 | 106,70 | 107,10 | 00:00:00 | | 2007-06-04 | 108,81 | 890.800 | 109,68 | 107,70 | 107,75 | 00:00:00 | | 2007-06-05 | 107,97 | 1.543.700 | 109,25 | 107,40 | 109,00 | 00:00:00 | | 2007-06-06 | 106,67 | 1.420.100 | 108,00 | 106,31 | 107,50 | 00:00:00 | | 2007-06-07 | 104,94 | 1.183.800 | 107,21 | 104,61 | 106,51 | 00:00:00 | | 2007-06-08 | 105,00 | 1.264.100 | 105,60 | 103,31 | 103,90 | 00:00:00 | | 2007-06-11 | 107,20 | 1.069.500 | 107,62 | 105,50 | 105,80 | 00:00:00 | | 2007-06-12 | 106,36 | 782.600 | 107,50 | 105,81 | 106,62 | 00:00:00 | | 2007-06-13 | 106,47 | 809.100 | 107,21 | 105,15 | 105,69 | 00:00:00 | | 2007-06-14 | 109,49 | 1.179.600 | 109,80 | 107,62 | 108,00 | 00:00:00 | | 2007-06-15 | 110,12 | 1.823.000 | 110,26 | 108,27 | 109,69 | 00:00:00 | | 2007-06-18 | 109,20 | 1.202.000 | 109,87 | 108,32 | 109,87 | 00:00:00 | | 2007-06-19 | 109,08 | 1.069.300 | 109,75 | 108,30 | 109,50 | 00:00:00 | | 2007-06-20 | 108,68 | 1.101.800 | 110,00 | 108,50 | 109,93 | 00:00:00 | | 2007-06-21 | 106,77 | 1.485.500 | 108,84 | 105,85 | 108,20 | 00:00:00 | | 2007-06-22 | 105,89 | 1.170.800 | 107,50 | 105,20 | 106,45 | 00:00:00 | | 2007-06-25 | 104,06 | 2.124.000 | 104,83 | 102,61 | 104,83 | 00:00:00 | | 2007-06-26 | 104,47 | 1.833.600 | 105,59 | 102,66 | 102,90 | 00:00:00 | | 2007-06-27 | 102,50 | 1.516.300 | 104,21 | 102,12 | 104,02 | 00:00:00 | | 2007-06-28 | 103,00 | 1.565.000 | 104,00 | 102,05 | 103,88 | 00:00:00 | | 2007-06-29 | 104,13 | 1.122.900 | 104,50 | 102,00 | 103,00 | 00:00:00 | | 2007-07-02 | 104,63 | 1.007.100 | 104,91 | 103,10 | 103,50 | 00:00:00 | | 2007-07-03 | 104,86 | 861.500 | 105,99 | 104,63 | 104,95 | 00:00:00 | | 2007-07-04 | 106,36 | 757.700 | 106,69 | 104,40 | 104,50 | 00:00:00 | | 2007-07-05 | 103,90 | 2.128.100 | 105,49 | 103,87 | 105,49 | 00:00:00 | | 2007-07-06 | 101,90 | 2.099.500 | 104,00 | 101,55 | 103,90 | 00:00:00 | | 2007-07-09 | 102,70 | 1.427.200 | 103,35 | 102,20 | 102,50 | 00:00:00 | | 2007-07-10 | 100,76 | 1.559.900 | 103,47 | 100,20 | 103,23 | 00:00:00 | | 2007-07-11 | 100,60 | 2.420.100 | 101,84 | 99,41 | 100,41 | 00:00:00 | | 2007-07-12 | 103,21 | 1.419.000 | 103,49 | 101,30 | 101,30 | 00:00:00 | | 2007-07-13 | 104,77 | 1.921.300 | 106,95 | 104,30 | 105,10 | 00:00:00 | | 2007-07-16 | 104,53 | 914.700 | 105,80 | 104,20 | 105,50 | 00:00:00 | | 2007-07-17 | 103,45 | 1.187.300 | 104,56 | 102,25 | 104,10 | 00:00:00 | | 2007-07-18 | 100,91 | 1.458.800 | 102,74 | 100,90 | 102,67 | 00:00:00 | | 2007-07-19 | 102,55 | 1.483.400 | 103,95 | 101,61 | 101,91 | 00:00:00 | | 2007-07-20 | 100,31 | 982.600 | 102,50 | 100,05 | 102,40 | 00:00:00 | | 2007-07-23 | 100,50 | 1.341.500 | 100,80 | 99,15 | 100,29 | 00:00:00 | | 2007-07-24 | 98,20 | 1.554.200 | 100,74 | 98,20 | 100,70 | 00:00:00 | | 2007-07-25 | 97,61 | 1.582.000 | 98,50 | 96,80 | 98,22 | 00:00:00 | | 2007-07-26 | 96,09 | 1.997.600 | 98,49 | 95,64 | 98,02 | 00:00:00 | | 2007-07-27 | 94,20 | 1.894.200 | 97,54 | 93,80 | 95,89 | 00:00:00 | | 2007-07-30 | 95,91 | 1.848.400 | 96,52 | 94,35 | 94,35 | 00:00:00 | | 2007-07-31 | 99,14 | 2.169.000 | 99,54 | 96,30 | 97,00 | 00:00:00 | | 2007-08-01 | 98,50 | 2.062.900 | 99,70 | 96,00 | 96,80 | 00:00:00 | | 2007-08-02 | 97,76 | 1.793.900 | 100,49 | 97,00 | 100,34 | 00:00:00 | | 2007-08-03 | 96,87 | 904.900 | 98,37 | 96,36 | 98,37 | 00:00:00 | | 2007-08-06 | 96,04 | 1.240.900 | 97,00 | 95,56 | 96,04 | 00:00:00 | | 2007-08-07 | 96,66 | 861.900 | 97,42 | 96,50 | 97,20 | 00:00:00 | | 2007-08-08 | 97,51 | 1.275.700 | 97,81 | 96,23 | 97,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
