|
 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 | | 2007-08-08 | 97,51 | 1.275.700 | 97,81 | 96,23 | 97,20 | 00:00:00 | | 2007-08-09 | 94,10 | 1.997.000 | 98,00 | 92,85 | 97,82 | 00:00:00 | | 2007-08-10 | 92,41 | 1.296.700 | 93,75 | 91,75 | 93,50 | 00:00:00 | | 2007-08-13 | 94,98 | 1.073.200 | 95,07 | 92,52 | 92,73 | 00:00:00 | | 2007-08-14 | 94,50 | 1.124.400 | 96,18 | 93,62 | 94,01 | 00:00:00 | | 2007-08-15 | 93,92 | 847.100 | 94,16 | 92,79 | 93,20 | 00:00:00 | | 2007-08-16 | 91,02 | 1.371.400 | 93,10 | 90,59 | 92,16 | 00:00:00 | | 2007-08-17 | 89,28 | 2.675.800 | 92,09 | 88,40 | 90,98 | 00:00:00 | | 2007-08-20 | 88,71 | 1.713.900 | 90,59 | 87,00 | 90,50 | 00:00:00 | | 2007-08-21 | 88,88 | 1.105.300 | 89,60 | 87,92 | 89,50 | 00:00:00 | | 2007-08-22 | 91,32 | 1.452.600 | 91,75 | 89,01 | 89,09 | 00:00:00 | | 2007-08-23 | 92,88 | 1.304.400 | 93,53 | 92,03 | 92,52 | 00:00:00 | | 2007-08-24 | 94,01 | 995.700 | 94,27 | 91,75 | 91,95 | 00:00:00 | | 2007-08-27 | 94,90 | 790.900 | 95,37 | 94,33 | 94,33 | 00:00:00 | | 2007-08-28 | 93,40 | 1.401.700 | 95,05 | 93,01 | 94,60 | 00:00:00 | | 2007-08-29 | 94,15 | 1.254.500 | 94,50 | 92,05 | 92,56 | 00:00:00 | | 2007-08-30 | 94,94 | 958.600 | 95,48 | 92,86 | 95,10 | 00:00:00 | | 2007-08-31 | 97,50 | 1.545.100 | 97,65 | 95,43 | 95,44 | 00:00:00 | | 2007-09-03 | 98,18 | 1.023.900 | 98,80 | 97,50 | 97,99 | 00:00:00 | | 2007-09-04 | 98,88 | 1.346.700 | 99,00 | 97,38 | 97,55 | 00:00:00 | | 2007-09-05 | 97,23 | 1.335.600 | 99,00 | 96,81 | 98,46 | 00:00:00 | | 2007-09-06 | 97,06 | 1.299.700 | 98,55 | 96,21 | 97,95 | 00:00:00 | | 2007-09-07 | 92,89 | 2.024.800 | 97,40 | 92,61 | 96,57 | 00:00:00 | | 2007-09-10 | 91,52 | 2.206.000 | 93,40 | 90,71 | 93,02 | 00:00:00 | | 2007-09-11 | 93,04 | 1.281.500 | 93,39 | 91,72 | 92,21 | 00:00:00 | | 2007-09-12 | 92,44 | 1.526.500 | 93,00 | 91,69 | 92,90 | 00:00:00 | | 2007-09-13 | 92,66 | 1.898.200 | 92,86 | 91,20 | 92,43 | 00:00:00 | | 2007-09-14 | 92,47 | 1.359.200 | 93,74 | 91,50 | 91,96 | 00:00:00 | | 2007-09-17 | 87,83 | 3.724.800 | 91,09 | 87,83 | 91,00 | 00:00:00 | | 2007-09-18 | 90,09 | 1.952.800 | 90,44 | 87,10 | 87,77 | 00:00:00 | | 2007-09-19 | 92,86 | 2.541.700 | 92,92 | 90,00 | 92,65 | 00:00:00 | | 2007-09-20 | 93,71 | 2.516.700 | 94,74 | 91,44 | 91,55 | 00:00:00 | | 2007-09-21 | 94,67 | 8.275.700 | 95,44 | 92,47 | 92,83 | 00:00:00 | | 2007-09-24 | 91,27 | 4.029.900 | 93,85 | 90,75 | 93,65 | 00:00:00 | | 2007-09-25 | 90,39 | 2.902.900 | 91,17 | 87,60 | 91,17 | 00:00:00 | | 2007-09-26 | 90,60 | 1.986.900 | 92,75 | 90,20 | 90,34 | 00:00:00 | | 2007-09-27 | 89,73 | 1.917.900 | 91,36 | 89,23 | 90,92 | 00:00:00 | | 2007-09-28 | 88,60 | 1.990.600 | 89,50 | 88,00 | 89,12 | 00:00:00 | | 2007-10-01 | 91,13 | 2.175.800 | 91,38 | 86,00 | 87,45 | 00:00:00 | | 2007-10-02 | 93,50 | 2.226.300 | 94,10 | 91,60 | 92,20 | 00:00:00 | | 2007-10-03 | 93,72 | 1.415.200 | 93,90 | 92,50 | 93,40 | 00:00:00 | | 2007-10-04 | 94,77 | 1.691.000 | 94,77 | 92,89 | 93,40 | 00:00:00 | | 2007-10-05 | 95,82 | 1.383.900 | 95,97 | 94,31 | 94,90 | 00:00:00 | | 2007-10-08 | 95,96 | 1.022.600 | 96,98 | 95,21 | 95,64 | 00:00:00 | | 2007-10-09 | 95,47 | 1.716.400 | 96,46 | 95,10 | 95,61 | 00:00:00 | | 2007-10-10 | 94,15 | 1.493.200 | 95,50 | 93,72 | 95,24 | 00:00:00 | | 2007-10-11 | 96,24 | 1.918.100 | 96,38 | 93,77 | 94,00 | 00:00:00 | | 2007-10-12 | 94,59 | 1.859.100 | 95,41 | 93,95 | 95,30 | 00:00:00 | | 2007-10-15 | 94,96 | 1.265.700 | 96,11 | 94,10 | 94,40 | 00:00:00 | | 2007-10-16 | 92,10 | 2.264.100 | 94,69 | 91,50 | 94,44 | 00:00:00 | | 2007-10-17 | 93,64 | 1.131.200 | 93,77 | 91,71 | 92,27 | 00:00:00 | | 2007-10-18 | 92,70 | 1.002.100 | 94,35 | 92,11 | 93,99 | 00:00:00 | | 2007-10-19 | 93,19 | 1.421.000 | 94,42 | 92,27 | 92,62 | 00:00:00 | | 2007-10-22 | 92,45 | 2.099.500 | 93,01 | 90,50 | 91,08 | 00:00:00 | | 2007-10-23 | 94,16 | 2.760.800 | 97,60 | 93,64 | 96,50 | 00:00:00 | | 2007-10-24 | 93,50 | 1.511.500 | 95,65 | 92,95 | 94,35 | 00:00:00 | | 2007-10-25 | 94,58 | 1.905.100 | 95,30 | 93,50 | 94,21 | 00:00:00 | | 2007-10-26 | 96,00 | 1.411.000 | 97,27 | 94,59 | 95,46 | 00:00:00 | | 2007-10-29 | 96,68 | 1.281.500 | 96,96 | 96,02 | 96,51 | 00:00:00 | | 2007-10-30 | 94,72 | 1.309.400 | 96,54 | 94,05 | 96,54 | 00:00:00 | | 2007-10-31 | 95,05 | 875.600 | 95,96 | 94,21 | 94,72 | 00:00:00 | | 2007-11-01 | 94,46 | 1.132.400 | 96,88 | 93,62 | 95,50 | 00:00:00 | | 2007-11-02 | 98,12 | 2.289.700 | 98,51 | 94,10 | 94,46 | 00:00:00 | | 2007-11-05 | 97,46 | 1.394.200 | 99,35 | 96,80 | 97,87 | 00:00:00 | | 2007-11-06 | 99,60 | 1.559.100 | 100,19 | 98,00 | 98,23 | 00:00:00 | | 2007-11-07 | 97,45 | 1.868.900 | 100,91 | 96,86 | 99,10 | 00:00:00 | | 2007-11-08 | 94,35 | 2.895.400 | 95,51 | 93,33 | 95,50 | 00:00:00 | | 2007-11-09 | 92,25 | 2.031.100 | 95,59 | 91,70 | 94,55 | 00:00:00 | | 2007-11-12 | 91,40 | 1.258.900 | 92,37 | 90,84 | 92,00 | 00:00:00 | | 2007-11-13 | 90,90 | 1.513.600 | 91,40 | 89,46 | 90,75 | 00:00:00 | | 2007-11-14 | 93,30 | 1.573.100 | 93,59 | 91,15 | 91,65 | 00:00:00 | | 2007-11-15 | 91,45 | 1.677.300 | 93,88 | 90,65 | 93,88 | 00:00:00 | | 2007-11-16 | 88,63 | 1.980.500 | 91,60 | 88,47 | 90,60 | 00:00:00 | | 2007-11-19 | 86,05 | 1.705.600 | 89,98 | 85,50 | 88,26 | 00:00:00 | | 2007-11-20 | 89,08 | 1.783.900 | 89,40 | 84,19 | 87,00 | 00:00:00 | | 2007-11-21 | 85,80 | 1.799.000 | 87,98 | 85,25 | 87,69 | 00:00:00 | | 2007-11-22 | 86,49 | 1.176.200 | 87,52 | 85,63 | 86,43 | 00:00:00 | | 2007-11-23 | 89,36 | 1.175.300 | 90,00 | 86,19 | 87,50 | 00:00:00 | | 2007-11-26 | 89,05 | 1.330.700 | 91,62 | 88,68 | 91,07 | 00:00:00 | | 2007-11-27 | 87,77 | 1.725.100 | 89,19 | 86,17 | 89,02 | 00:00:00 | | 2007-11-28 | 91,22 | 2.010.700 | 91,87 | 87,50 | 88,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
