|
 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 | | 2008-07-11 | 61,34 | 2.549.700 | 64,77 | 61,09 | 64,30 | 00:00:00 | | 2008-07-14 | 62,11 | 1.382.900 | 63,10 | 61,87 | 62,42 | 00:00:00 | | 2008-07-15 | 61,35 | 1.968.900 | 62,00 | 60,11 | 61,60 | 00:00:00 | | 2008-07-16 | 63,95 | 1.962.200 | 63,95 | 61,10 | 61,11 | 00:00:00 | | 2008-07-17 | 68,00 | 2.326.600 | 68,96 | 65,50 | 65,95 | 00:00:00 | | 2008-07-18 | 68,01 | 1.572.600 | 69,05 | 66,88 | 67,00 | 00:00:00 | | 2008-07-21 | 68,42 | 1.453.700 | 69,49 | 67,93 | 68,55 | 00:00:00 | | 2008-07-22 | 69,19 | 1.073.000 | 69,46 | 67,17 | 68,08 | 00:00:00 | | 2008-07-23 | 71,42 | 1.187.000 | 71,66 | 69,00 | 69,97 | 00:00:00 | | 2008-07-24 | 69,09 | 1.277.600 | 72,40 | 68,49 | 72,23 | 00:00:00 | | 2008-07-25 | 70,26 | 1.098.400 | 70,68 | 67,72 | 68,46 | 00:00:00 | | 2008-07-28 | 68,73 | 792.400 | 70,16 | 68,44 | 69,85 | 00:00:00 | | 2008-07-29 | 68,83 | 972.300 | 69,23 | 67,02 | 68,11 | 00:00:00 | | 2008-07-30 | 70,75 | 1.148.800 | 71,31 | 68,98 | 69,73 | 00:00:00 | | 2008-07-31 | 71,42 | 1.199.200 | 71,91 | 69,55 | 70,88 | 00:00:00 | | 2008-08-01 | 66,84 | 3.269.200 | 73,00 | 66,00 | 72,70 | 00:00:00 | | 2008-08-04 | 66,48 | 1.356.100 | 67,70 | 66,06 | 66,85 | 00:00:00 | | 2008-08-05 | 69,13 | 1.832.800 | 69,44 | 66,54 | 67,22 | 00:00:00 | | 2008-08-06 | 70,95 | 1.565.400 | 71,44 | 69,51 | 70,49 | 00:00:00 | | 2008-08-07 | 71,54 | 1.108.000 | 72,40 | 70,50 | 70,83 | 00:00:00 | | 2008-08-08 | 72,24 | 935.500 | 72,60 | 70,15 | 70,15 | 00:00:00 | | 2008-08-11 | 73,83 | 1.020.100 | 73,83 | 72,06 | 72,72 | 00:00:00 | | 2008-08-12 | 72,91 | 1.044.600 | 73,76 | 72,32 | 73,76 | 00:00:00 | | 2008-08-13 | 70,87 | 1.181.100 | 72,75 | 70,75 | 72,34 | 00:00:00 | | 2008-08-14 | 70,84 | 820.900 | 71,94 | 70,29 | 71,38 | 00:00:00 | | 2008-08-15 | 72,12 | 875.400 | 72,40 | 71,23 | 71,33 | 00:00:00 | | 2008-08-18 | 71,44 | 900.500 | 72,67 | 71,18 | 71,62 | 00:00:00 | | 2008-08-19 | 69,53 | 1.127.600 | 70,86 | 69,32 | 70,64 | 00:00:00 | | 2008-08-20 | 69,59 | 1.028.900 | 70,38 | 68,83 | 70,02 | 00:00:00 | | 2008-08-21 | 68,13 | 1.074.900 | 69,09 | 68,00 | 68,99 | 00:00:00 | | 2008-08-22 | 70,17 | 1.126.700 | 70,54 | 68,10 | 68,50 | 00:00:00 | | 2008-08-25 | 68,63 | 693.700 | 70,00 | 68,30 | 69,71 | 00:00:00 | | 2008-08-26 | 68,69 | 1.013.600 | 68,92 | 67,51 | 68,00 | 00:00:00 | | 2008-08-27 | 67,16 | 1.823.700 | 68,39 | 66,56 | 68,33 | 00:00:00 | | 2008-08-28 | 69,26 | 1.358.000 | 69,55 | 66,27 | 66,78 | 00:00:00 | | 2008-08-29 | 68,90 | 975.700 | 69,83 | 68,34 | 69,26 | 00:00:00 | | 2008-09-01 | 69,18 | 443.200 | 69,69 | 67,50 | 67,84 | 00:00:00 | | 2008-09-02 | 71,49 | 1.235.000 | 72,35 | 68,57 | 68,93 | 00:00:00 | | 2008-09-03 | 70,50 | 938.500 | 71,24 | 70,17 | 71,03 | 00:00:00 | | 2008-09-04 | 67,56 | 1.257.800 | 70,76 | 67,50 | 70,60 | 00:00:00 | | 2008-09-05 | 64,98 | 1.625.400 | 67,30 | 64,86 | 67,00 | 00:00:00 | | 2008-09-08 | 67,44 | 1.625.300 | 69,82 | 66,97 | 67,57 | 00:00:00 | | 2008-09-09 | 64,15 | 1.716.700 | 67,44 | 64,03 | 67,40 | 00:00:00 | | 2008-09-10 | 63,45 | 1.450.100 | 64,50 | 62,53 | 64,01 | 00:00:00 | | 2008-09-11 | 63,45 | 1.240.700 | 63,73 | 62,11 | 63,54 | 00:00:00 | | 2008-09-12 | 64,44 | 1.476.900 | 65,28 | 63,67 | 64,80 | 00:00:00 | | 2008-09-15 | 62,90 | 1.880.300 | 63,24 | 61,00 | 62,99 | 00:00:00 | | 2008-09-16 | 64,17 | 2.712.100 | 64,90 | 62,08 | 62,17 | 00:00:00 | | 2008-09-17 | 63,03 | 2.251.000 | 66,97 | 62,51 | 64,60 | 00:00:00 | | 2008-09-18 | 61,87 | 2.138.900 | 65,47 | 61,31 | 63,10 | 00:00:00 | | 2008-09-19 | 67,98 | 4.217.900 | 67,98 | 64,25 | 66,00 | 00:00:00 | | 2008-09-22 | 65,24 | 1.510.700 | 68,46 | 65,17 | 67,27 | 00:00:00 | | 2008-09-23 | 62,32 | 1.832.500 | 65,00 | 61,81 | 65,00 | 00:00:00 | | 2008-09-24 | 63,17 | 1.530.000 | 63,45 | 62,42 | 62,94 | 00:00:00 | | 2008-09-25 | 63,74 | 1.671.600 | 64,15 | 62,42 | 63,50 | 00:00:00 | | 2008-09-26 | 62,30 | 1.328.500 | 63,28 | 61,65 | 63,00 | 00:00:00 | | 2008-09-29 | 57,71 | 1.844.300 | 62,10 | 57,50 | 61,87 | 00:00:00 | | 2008-09-30 | 60,24 | 2.165.800 | 61,29 | 56,26 | 56,92 | 00:00:00 | | 2008-10-01 | 60,72 | 1.483.300 | 62,00 | 59,70 | 60,85 | 00:00:00 | | 2008-10-02 | 57,46 | 1.392.300 | 61,38 | 57,17 | 61,26 | 00:00:00 | | 2008-10-03 | 58,54 | 1.678.500 | 58,90 | 55,70 | 57,74 | 00:00:00 | | 2008-10-06 | 53,19 | 2.447.100 | 56,75 | 52,85 | 55,15 | 00:00:00 | | 2008-10-07 | 51,58 | 2.491.200 | 55,40 | 51,12 | 54,79 | 00:00:00 | | 2008-10-08 | 47,45 | 3.147.600 | 53,27 | 45,82 | 50,01 | 00:00:00 | | 2008-10-09 | 48,40 | 2.255.300 | 51,10 | 47,00 | 48,40 | 00:00:00 | | 2008-10-10 | 45,07 | 4.131.800 | 48,95 | 42,80 | 43,56 | 00:00:00 | | 2008-10-13 | 52,45 | 2.248.700 | 52,45 | 46,31 | 46,95 | 00:00:00 | | 2008-10-14 | 55,42 | 4.160.400 | 56,40 | 52,51 | 54,03 | 00:00:00 | | 2008-10-15 | 47,10 | 2.631.100 | 54,90 | 46,81 | 54,72 | 00:00:00 | | 2008-10-16 | 43,90 | 3.293.900 | 47,74 | 43,15 | 45,00 | 00:00:00 | | 2008-10-17 | 45,85 | 2.635.900 | 46,69 | 43,75 | 46,05 | 00:00:00 | | 2008-10-20 | 46,92 | 1.403.500 | 47,69 | 45,83 | 47,00 | 00:00:00 | | 2008-10-21 | 48,08 | 1.415.100 | 49,30 | 47,26 | 47,52 | 00:00:00 | | 2008-10-22 | 44,14 | 2.100.900 | 47,20 | 43,90 | 46,60 | 00:00:00 | | 2008-10-23 | 45,50 | 1.962.300 | 45,74 | 42,35 | 44,13 | 00:00:00 | | 2008-10-24 | 42,74 | 2.525.400 | 43,11 | 39,33 | 42,35 | 00:00:00 | | 2008-10-27 | 40,31 | 2.046.800 | 42,35 | 39,01 | 40,59 | 00:00:00 | | 2008-10-28 | 41,17 | 3.212.200 | 42,00 | 38,85 | 41,56 | 00:00:00 | | 2008-10-29 | 46,58 | 3.119.400 | 47,44 | 43,65 | 43,89 | 00:00:00 | | 2008-10-30 | 46,88 | 1.948.000 | 48,49 | 45,88 | 47,90 | 00:00:00 | | 2008-10-31 | 46,70 | 2.024.300 | 46,85 | 44,56 | 46,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
