|
 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 | | 2007-11-28 | 91,22 | 2.010.700 | 91,87 | 87,50 | 88,84 | 00:00:00 | | 2007-11-29 | 93,66 | 2.466.300 | 95,00 | 91,73 | 93,95 | 00:00:00 | | 2007-11-30 | 95,38 | 1.575.200 | 96,28 | 94,26 | 95,41 | 00:00:00 | | 2007-12-03 | 93,39 | 1.342.500 | 95,38 | 93,05 | 94,60 | 00:00:00 | | 2007-12-04 | 91,01 | 1.886.100 | 93,89 | 90,40 | 93,79 | 00:00:00 | | 2007-12-05 | 94,19 | 1.488.900 | 94,20 | 91,57 | 91,88 | 00:00:00 | | 2007-12-06 | 94,48 | 1.092.300 | 95,77 | 93,65 | 94,64 | 00:00:00 | | 2007-12-07 | 96,13 | 1.139.800 | 96,90 | 94,98 | 95,42 | 00:00:00 | | 2007-12-10 | 96,66 | 1.275.400 | 97,00 | 94,35 | 96,00 | 00:00:00 | | 2007-12-11 | 95,74 | 1.543.400 | 97,21 | 95,40 | 97,10 | 00:00:00 | | 2007-12-12 | 95,20 | 1.709.900 | 96,00 | 92,83 | 94,00 | 00:00:00 | | 2007-12-13 | 92,10 | 2.056.900 | 96,15 | 91,60 | 93,62 | 00:00:00 | | 2007-12-14 | 91,78 | 1.511.300 | 93,38 | 91,11 | 92,80 | 00:00:00 | | 2007-12-17 | 89,73 | 1.292.800 | 90,90 | 89,00 | 90,86 | 00:00:00 | | 2007-12-18 | 90,59 | 1.100.500 | 91,29 | 89,01 | 89,01 | 00:00:00 | | 2007-12-19 | 90,26 | 903.100 | 91,25 | 89,63 | 91,03 | 00:00:00 | | 2007-12-20 | 88,84 | 1.199.400 | 91,00 | 88,20 | 90,76 | 00:00:00 | | 2007-12-21 | 90,03 | 2.539.800 | 91,78 | 89,31 | 90,10 | 00:00:00 | | 2007-12-24 | 90,23 | 149.900 | 91,12 | 90,19 | 90,60 | 00:00:00 | | 2007-12-25 | 90,23 | 0 | 90,23 | 90,23 | 90,23 | 00:00:00 | | 2007-12-26 | 90,23 | 0 | 90,23 | 90,23 | 90,23 | 00:00:00 | | 2007-12-27 | 92,36 | 949.100 | 92,82 | 90,30 | 91,38 | 00:00:00 | | 2007-12-28 | 92,17 | 737.900 | 92,92 | 91,26 | 92,05 | 00:00:00 | | 2007-12-31 | 92,68 | 188.500 | 93,18 | 91,61 | 92,86 | 00:00:00 | | 2008-01-01 | 92,68 | 0 | 92,68 | 92,68 | 92,68 | 00:00:00 | | 2008-01-02 | 91,11 | 1.053.200 | 94,29 | 90,65 | 93,00 | 00:00:00 | | 2008-01-03 | 89,95 | 945.400 | 91,94 | 89,11 | 91,12 | 00:00:00 | | 2008-01-04 | 85,84 | 1.806.600 | 90,92 | 85,13 | 90,26 | 00:00:00 | | 2008-01-07 | 82,50 | 2.040.600 | 86,45 | 82,12 | 85,93 | 00:00:00 | | 2008-01-08 | 83,20 | 2.211.600 | 84,36 | 82,02 | 82,77 | 00:00:00 | | 2008-01-09 | 81,17 | 2.048.700 | 82,82 | 80,30 | 82,65 | 00:00:00 | | 2008-01-10 | 80,94 | 1.457.900 | 82,40 | 80,70 | 82,38 | 00:00:00 | | 2008-01-11 | 81,47 | 2.001.400 | 82,00 | 80,21 | 81,12 | 00:00:00 | | 2008-01-14 | 81,69 | 1.538.600 | 82,50 | 80,26 | 81,00 | 00:00:00 | | 2008-01-15 | 78,57 | 1.752.500 | 82,09 | 78,54 | 81,33 | 00:00:00 | | 2008-01-16 | 76,80 | 2.774.100 | 78,42 | 75,77 | 77,56 | 00:00:00 | | 2008-01-17 | 76,76 | 1.968.100 | 79,00 | 76,31 | 78,99 | 00:00:00 | | 2008-01-18 | 77,91 | 2.496.500 | 80,33 | 75,60 | 77,21 | 00:00:00 | | 2008-01-21 | 71,80 | 3.634.800 | 77,39 | 71,80 | 76,59 | 00:00:00 | | 2008-01-22 | 76,90 | 5.109.300 | 78,52 | 69,01 | 70,00 | 00:00:00 | | 2008-01-23 | 72,75 | 2.867.700 | 79,42 | 71,45 | 79,20 | 00:00:00 | | 2008-01-24 | 77,49 | 2.683.400 | 77,49 | 75,00 | 75,86 | 00:00:00 | | 2008-01-25 | 75,71 | 2.209.000 | 79,26 | 75,69 | 79,04 | 00:00:00 | | 2008-01-28 | 75,86 | 1.797.700 | 76,28 | 73,60 | 74,78 | 00:00:00 | | 2008-01-29 | 78,74 | 2.062.700 | 78,75 | 75,26 | 76,30 | 00:00:00 | | 2008-01-30 | 77,10 | 1.294.700 | 78,36 | 76,58 | 78,16 | 00:00:00 | | 2008-01-31 | 77,12 | 1.869.100 | 77,54 | 75,18 | 76,80 | 00:00:00 | | 2008-02-01 | 78,96 | 2.084.100 | 79,75 | 77,26 | 78,60 | 00:00:00 | | 2008-02-04 | 78,40 | 1.300.400 | 80,23 | 78,20 | 79,10 | 00:00:00 | | 2008-02-05 | 74,25 | 2.457.900 | 77,97 | 74,21 | 77,72 | 00:00:00 | | 2008-02-06 | 74,92 | 1.617.400 | 75,29 | 73,54 | 73,54 | 00:00:00 | | 2008-02-07 | 71,55 | 2.012.200 | 74,30 | 71,00 | 74,00 | 00:00:00 | | 2008-02-08 | 71,24 | 1.376.800 | 73,05 | 70,84 | 72,36 | 00:00:00 | | 2008-02-11 | 69,64 | 1.478.700 | 71,58 | 69,46 | 69,99 | 00:00:00 | | 2008-02-12 | 72,12 | 1.991.100 | 72,39 | 69,64 | 70,37 | 00:00:00 | | 2008-02-13 | 72,38 | 1.366.800 | 72,90 | 70,31 | 71,25 | 00:00:00 | | 2008-02-14 | 74,66 | 2.878.100 | 77,30 | 72,88 | 72,95 | 00:00:00 | | 2008-02-15 | 73,39 | 1.829.100 | 75,19 | 72,68 | 75,18 | 00:00:00 | | 2008-02-18 | 76,80 | 1.246.100 | 76,80 | 74,49 | 76,80 | 00:00:00 | | 2008-02-19 | 78,16 | 2.235.000 | 80,18 | 76,14 | 76,80 | 00:00:00 | | 2008-02-20 | 76,23 | 2.734.800 | 79,95 | 75,36 | 77,25 | 00:00:00 | | 2008-02-21 | 78,50 | 2.003.000 | 79,85 | 76,55 | 76,90 | 00:00:00 | | 2008-02-22 | 77,72 | 2.166.800 | 79,60 | 76,80 | 78,25 | 00:00:00 | | 2008-02-25 | 81,39 | 2.060.200 | 82,38 | 79,00 | 79,00 | 00:00:00 | | 2008-02-26 | 81,81 | 1.404.600 | 82,30 | 80,58 | 82,00 | 00:00:00 | | 2008-02-27 | 81,45 | 1.598.100 | 82,35 | 78,80 | 82,35 | 00:00:00 | | 2008-02-28 | 77,77 | 1.682.500 | 81,60 | 77,75 | 80,81 | 00:00:00 | | 2008-02-29 | 75,72 | 1.596.800 | 78,25 | 75,13 | 77,46 | 00:00:00 | | 2008-03-03 | 74,30 | 1.806.700 | 75,19 | 73,41 | 74,21 | 00:00:00 | | 2008-03-04 | 75,43 | 2.601.400 | 76,41 | 74,05 | 74,30 | 00:00:00 | | 2008-03-05 | 79,33 | 2.150.300 | 79,61 | 75,76 | 76,20 | 00:00:00 | | 2008-03-06 | 77,40 | 1.729.600 | 79,40 | 76,95 | 79,20 | 00:00:00 | | 2008-03-07 | 77,16 | 1.350.000 | 78,15 | 76,04 | 76,79 | 00:00:00 | | 2008-03-10 | 77,47 | 1.309.700 | 78,00 | 76,21 | 76,70 | 00:00:00 | | 2008-03-11 | 79,04 | 1.836.200 | 79,95 | 76,98 | 77,88 | 00:00:00 | | 2008-03-12 | 79,32 | 2.193.000 | 80,88 | 78,85 | 80,30 | 00:00:00 | | 2008-03-13 | 78,29 | 1.829.000 | 78,75 | 76,50 | 77,73 | 00:00:00 | | 2008-03-14 | 78,02 | 1.721.000 | 79,99 | 76,50 | 77,83 | 00:00:00 | | 2008-03-17 | 76,30 | 2.484.100 | 77,90 | 74,81 | 74,99 | 00:00:00 | | 2008-03-18 | 80,22 | 3.155.800 | 81,68 | 77,47 | 77,74 | 00:00:00 | | 2008-03-19 | 80,11 | 2.421.800 | 82,52 | 78,97 | 81,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
