|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 80,11 | 2.421.800 | 82,52 | 78,97 | 81,28 | 00:00:00 | | 2008-03-20 | 80,00 | 1.669.100 | 80,96 | 78,90 | 79,47 | 00:00:00 | | 2008-03-21 | 80,00 | 0 | 80,00 | 80,00 | 80,00 | 00:00:00 | | 2008-03-24 | 80,00 | 0 | 80,00 | 80,00 | 80,00 | 00:00:00 | | 2008-03-25 | 83,40 | 1.606.000 | 83,88 | 81,60 | 81,98 | 00:00:00 | | 2008-03-26 | 81,80 | 1.940.900 | 83,73 | 81,03 | 82,14 | 00:00:00 | | 2008-03-27 | 84,22 | 1.787.300 | 84,65 | 81,82 | 81,82 | 00:00:00 | | 2008-03-28 | 82,23 | 1.120.100 | 84,52 | 81,99 | 84,45 | 00:00:00 | | 2008-03-31 | 81,96 | 1.581.500 | 82,70 | 80,79 | 81,85 | 00:00:00 | | 2008-04-01 | 83,33 | 2.080.600 | 83,77 | 81,63 | 81,89 | 00:00:00 | | 2008-04-02 | 83,78 | 1.439.300 | 84,60 | 82,28 | 84,22 | 00:00:00 | | 2008-04-03 | 81,68 | 1.978.000 | 84,50 | 81,50 | 84,03 | 00:00:00 | | 2008-04-04 | 82,36 | 1.255.600 | 82,99 | 81,65 | 82,27 | 00:00:00 | | 2008-04-07 | 83,75 | 1.003.800 | 84,08 | 82,54 | 82,77 | 00:00:00 | | 2008-04-08 | 83,12 | 844.200 | 83,80 | 82,15 | 83,64 | 00:00:00 | | 2008-04-09 | 82,86 | 777.700 | 83,83 | 82,55 | 83,60 | 00:00:00 | | 2008-04-10 | 83,26 | 1.423.800 | 83,44 | 81,90 | 83,14 | 00:00:00 | | 2008-04-11 | 80,81 | 2.082.600 | 84,50 | 79,51 | 83,45 | 00:00:00 | | 2008-04-14 | 80,97 | 1.327.800 | 82,08 | 79,25 | 79,50 | 00:00:00 | | 2008-04-15 | 81,58 | 1.185.700 | 82,56 | 79,75 | 81,33 | 00:00:00 | | 2008-04-16 | 84,04 | 1.214.800 | 84,61 | 82,16 | 82,62 | 00:00:00 | | 2008-04-17 | 83,50 | 1.010.600 | 84,78 | 82,69 | 84,17 | 00:00:00 | | 2008-04-18 | 85,72 | 1.346.300 | 86,31 | 83,62 | 84,74 | 00:00:00 | | 2008-04-21 | 80,98 | 4.376.700 | 83,74 | 79,85 | 83,22 | 00:00:00 | | 2008-04-22 | 79,27 | 1.731.500 | 81,49 | 78,69 | 80,60 | 00:00:00 | | 2008-04-23 | 82,17 | 2.226.300 | 82,46 | 79,31 | 79,31 | 00:00:00 | | 2008-04-24 | 81,83 | 2.011.500 | 82,66 | 80,90 | 82,60 | 00:00:00 | | 2008-04-25 | 79,36 | 1.348.000 | 81,12 | 78,80 | 80,00 | 00:00:00 | | 2008-04-28 | 80,13 | 994.900 | 80,83 | 79,51 | 79,57 | 00:00:00 | | 2008-04-29 | 77,81 | 1.837.200 | 79,72 | 77,43 | 79,35 | 00:00:00 | | 2008-04-30 | 78,61 | 1.343.700 | 79,48 | 77,50 | 77,63 | 00:00:00 | | 2008-05-02 | 79,94 | 1.434.800 | 80,47 | 78,70 | 78,95 | 00:00:00 | | 2008-05-05 | 79,82 | 391.600 | 80,09 | 79,19 | 79,47 | 00:00:00 | | 2008-05-06 | 78,75 | 955.300 | 79,65 | 78,10 | 79,26 | 00:00:00 | | 2008-05-07 | 78,91 | 1.123.600 | 79,82 | 78,15 | 78,70 | 00:00:00 | | 2008-05-08 | 78,30 | 1.445.200 | 78,48 | 77,76 | 77,76 | 00:00:00 | | 2008-05-09 | 76,86 | 1.300.200 | 78,22 | 76,01 | 77,28 | 00:00:00 | | 2008-05-12 | 76,25 | 857.700 | 77,54 | 76,17 | 76,91 | 00:00:00 | | 2008-05-13 | 76,35 | 1.094.000 | 77,15 | 75,88 | 76,85 | 00:00:00 | | 2008-05-14 | 75,71 | 1.416.900 | 76,92 | 74,91 | 76,51 | 00:00:00 | | 2008-05-15 | 76,70 | 1.473.500 | 77,09 | 75,04 | 75,51 | 00:00:00 | | 2008-05-16 | 80,19 | 3.270.300 | 81,04 | 77,09 | 77,10 | 00:00:00 | | 2008-05-19 | 83,72 | 2.346.100 | 83,96 | 80,36 | 80,36 | 00:00:00 | | 2008-05-20 | 82,05 | 1.665.700 | 83,05 | 81,70 | 82,61 | 00:00:00 | | 2008-05-21 | 81,02 | 1.538.200 | 83,11 | 80,13 | 81,86 | 00:00:00 | | 2008-05-22 | 81,10 | 886.600 | 81,50 | 79,31 | 79,61 | 00:00:00 | | 2008-05-23 | 79,92 | 1.037.900 | 80,74 | 79,79 | 80,31 | 00:00:00 | | 2008-05-26 | 79,43 | 524.300 | 80,11 | 78,70 | 79,00 | 00:00:00 | | 2008-05-27 | 78,76 | 927.800 | 79,50 | 77,97 | 79,40 | 00:00:00 | | 2008-05-28 | 80,08 | 1.068.300 | 81,20 | 78,35 | 78,90 | 00:00:00 | | 2008-05-29 | 79,95 | 863.100 | 81,00 | 79,54 | 80,15 | 00:00:00 | | 2008-05-30 | 80,74 | 1.291.800 | 81,07 | 79,20 | 80,70 | 00:00:00 | | 2008-06-02 | 79,09 | 725.800 | 80,47 | 78,53 | 80,34 | 00:00:00 | | 2008-06-03 | 81,33 | 1.192.900 | 81,57 | 79,01 | 79,10 | 00:00:00 | | 2008-06-04 | 81,00 | 984.800 | 81,50 | 79,46 | 81,50 | 00:00:00 | | 2008-06-05 | 81,45 | 1.378.800 | 82,81 | 80,76 | 81,35 | 00:00:00 | | 2008-06-06 | 79,45 | 1.258.800 | 83,30 | 78,92 | 81,62 | 00:00:00 | | 2008-06-10 | 78,55 | 1.246.400 | 79,33 | 77,50 | 77,77 | 00:00:00 | | 2008-06-11 | 76,69 | 1.311.900 | 79,64 | 75,55 | 79,02 | 00:00:00 | | 2008-06-12 | 77,09 | 1.124.700 | 77,60 | 75,84 | 76,98 | 00:00:00 | | 2008-06-13 | 77,95 | 950.500 | 78,35 | 76,00 | 76,79 | 00:00:00 | | 2008-06-16 | 79,38 | 1.265.200 | 79,68 | 78,20 | 78,46 | 00:00:00 | | 2008-06-17 | 79,52 | 1.023.200 | 80,46 | 79,05 | 79,89 | 00:00:00 | | 2008-06-18 | 77,81 | 1.356.900 | 79,55 | 77,23 | 79,09 | 00:00:00 | | 2008-06-19 | 76,98 | 1.285.500 | 78,13 | 76,63 | 77,41 | 00:00:00 | | 2008-06-20 | 73,85 | 2.091.000 | 77,63 | 72,91 | 77,63 | 00:00:00 | | 2008-06-23 | 74,16 | 1.212.600 | 74,89 | 73,04 | 73,04 | 00:00:00 | | 2008-06-24 | 72,72 | 1.145.500 | 74,50 | 71,67 | 74,50 | 00:00:00 | | 2008-06-25 | 72,71 | 2.288.600 | 74,19 | 70,70 | 72,63 | 00:00:00 | | 2008-06-26 | 69,90 | 1.790.700 | 71,93 | 69,56 | 71,80 | 00:00:00 | | 2008-06-27 | 70,01 | 1.583.500 | 70,71 | 68,33 | 69,81 | 00:00:00 | | 2008-06-30 | 68,61 | 1.573.000 | 70,14 | 67,51 | 69,60 | 00:00:00 | | 2008-07-01 | 67,29 | 1.461.600 | 67,95 | 65,42 | 67,83 | 00:00:00 | | 2008-07-02 | 66,70 | 1.737.600 | 70,00 | 66,50 | 67,78 | 00:00:00 | | 2008-07-03 | 67,64 | 1.485.700 | 67,89 | 65,05 | 66,00 | 00:00:00 | | 2008-07-04 | 65,50 | 996.800 | 68,27 | 65,42 | 68,18 | 00:00:00 | | 2008-07-07 | 67,41 | 1.284.900 | 67,62 | 65,30 | 66,06 | 00:00:00 | | 2008-07-08 | 65,26 | 1.553.200 | 66,12 | 64,10 | 65,01 | 00:00:00 | | 2008-07-09 | 67,01 | 894.100 | 67,13 | 65,68 | 65,75 | 00:00:00 | | 2008-07-10 | 63,30 | 1.905.000 | 65,67 | 63,10 | 65,67 | 00:00:00 | | 2008-07-11 | 61,34 | 2.549.700 | 64,77 | 61,09 | 64,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
