|
 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 | | 2003-04-23 | 41,96 | 2.386.800 | 46,19 | 41,21 | 45,15 | 00:00:00 | | 2003-04-24 | 41,64 | 1.837.700 | 42,85 | 41,36 | 41,93 | 00:00:00 | | 2003-04-25 | 42,06 | 967.300 | 43,07 | 41,20 | 41,60 | 00:00:00 | | 2003-04-28 | 41,93 | 888.800 | 42,56 | 41,75 | 41,75 | 00:00:00 | | 2003-04-29 | 43,00 | 1.588.700 | 43,74 | 42,15 | 42,60 | 00:00:00 | | 2003-04-30 | 42,42 | 1.007.800 | 43,20 | 42,26 | 43,20 | 00:00:00 | | 2003-05-01 | 42,42 | 0 | 42,42 | 42,42 | 42,42 | 00:00:00 | | 2003-05-02 | 41,60 | 1.137.000 | 43,07 | 41,00 | 42,77 | 00:00:00 | | 2003-05-05 | 41,76 | 544.200 | 42,63 | 41,60 | 41,70 | 00:00:00 | | 2003-05-06 | 41,63 | 867.700 | 42,00 | 41,11 | 41,98 | 00:00:00 | | 2003-05-07 | 41,00 | 1.666.000 | 42,00 | 40,79 | 42,00 | 00:00:00 | | 2003-05-08 | 40,92 | 659.900 | 41,44 | 40,50 | 41,05 | 00:00:00 | | 2003-05-09 | 41,40 | 562.800 | 41,50 | 40,56 | 40,80 | 00:00:00 | | 2003-05-12 | 40,25 | 1.157.100 | 41,75 | 39,93 | 41,60 | 00:00:00 | | 2003-05-13 | 40,47 | 1.496.500 | 40,64 | 40,00 | 40,11 | 00:00:00 | | 2003-05-14 | 42,40 | 2.459.300 | 42,60 | 40,44 | 40,44 | 00:00:00 | | 2003-05-15 | 41,70 | 1.606.400 | 42,70 | 41,31 | 42,70 | 00:00:00 | | 2003-05-16 | 41,11 | 1.135.400 | 42,29 | 40,65 | 42,00 | 00:00:00 | | 2003-05-19 | 40,01 | 1.149.800 | 41,08 | 39,70 | 41,08 | 00:00:00 | | 2003-05-20 | 38,70 | 1.747.400 | 39,50 | 37,47 | 39,50 | 00:00:00 | | 2003-05-21 | 39,69 | 2.958.300 | 39,69 | 37,40 | 38,40 | 00:00:00 | | 2003-05-22 | 39,25 | 1.278.200 | 39,75 | 38,72 | 39,75 | 00:00:00 | | 2003-05-23 | 39,16 | 777.700 | 39,79 | 38,78 | 39,79 | 00:00:00 | | 2003-05-26 | 39,10 | 193.700 | 39,73 | 38,83 | 39,04 | 00:00:00 | | 2003-05-27 | 39,30 | 445.800 | 39,67 | 38,61 | 39,22 | 00:00:00 | | 2003-05-28 | 38,87 | 2.606.400 | 39,66 | 37,91 | 39,66 | 00:00:00 | | 2003-05-29 | 38,84 | 514.900 | 39,22 | 38,74 | 38,87 | 00:00:00 | | 2003-05-30 | 38,87 | 1.506.500 | 39,10 | 38,44 | 38,74 | 00:00:00 | | 2003-06-02 | 40,41 | 1.273.400 | 40,70 | 39,25 | 39,70 | 00:00:00 | | 2003-06-03 | 40,63 | 989.500 | 40,77 | 39,82 | 40,24 | 00:00:00 | | 2003-06-04 | 40,56 | 1.429.800 | 41,00 | 40,22 | 40,63 | 00:00:00 | | 2003-06-05 | 40,56 | 954.300 | 41,08 | 40,20 | 40,99 | 00:00:00 | | 2003-06-06 | 42,21 | 1.025.200 | 42,90 | 40,35 | 40,35 | 00:00:00 | | 2003-06-09 | 41,58 | 737.300 | 42,30 | 41,15 | 42,30 | 00:00:00 | | 2003-06-10 | 41,50 | 638.900 | 41,90 | 40,87 | 41,21 | 00:00:00 | | 2003-06-11 | 40,94 | 987.600 | 41,80 | 40,80 | 41,54 | 00:00:00 | | 2003-06-12 | 41,00 | 1.882.100 | 41,20 | 40,40 | 40,50 | 00:00:00 | | 2003-06-13 | 41,15 | 1.110.000 | 41,28 | 40,63 | 41,00 | 00:00:00 | | 2003-06-16 | 41,82 | 771.900 | 42,40 | 40,80 | 41,06 | 00:00:00 | | 2003-06-17 | 42,05 | 2.159.900 | 42,35 | 41,72 | 42,23 | 00:00:00 | | 2003-06-18 | 42,06 | 2.345.500 | 42,35 | 41,86 | 42,03 | 00:00:00 | | 2003-06-19 | 42,49 | 1.401.500 | 42,60 | 41,91 | 42,11 | 00:00:00 | | 2003-06-20 | 43,09 | 1.615.200 | 43,20 | 42,29 | 42,29 | 00:00:00 | | 2003-06-23 | 41,45 | 1.075.200 | 43,25 | 41,12 | 43,01 | 00:00:00 | | 2003-06-24 | 40,40 | 2.388.700 | 41,79 | 40,07 | 41,51 | 00:00:00 | | 2003-06-25 | 40,13 | 1.467.700 | 40,80 | 39,50 | 40,74 | 00:00:00 | | 2003-06-26 | 39,90 | 2.623.300 | 40,21 | 38,02 | 39,80 | 00:00:00 | | 2003-06-27 | 40,39 | 1.982.000 | 41,40 | 39,90 | 40,20 | 00:00:00 | | 2003-06-30 | 40,94 | 1.082.700 | 41,35 | 40,00 | 40,15 | 00:00:00 | | 2003-07-01 | 40,11 | 819.600 | 41,09 | 40,00 | 41,05 | 00:00:00 | | 2003-07-02 | 40,31 | 1.009.300 | 40,81 | 40,06 | 40,42 | 00:00:00 | | 2003-07-03 | 40,14 | 1.015.200 | 40,42 | 39,84 | 40,25 | 00:00:00 | | 2003-07-04 | 40,42 | 1.190.700 | 40,62 | 39,92 | 39,94 | 00:00:00 | | 2003-07-07 | 42,39 | 2.072.600 | 43,34 | 40,99 | 41,00 | 00:00:00 | | 2003-07-08 | 42,96 | 1.303.600 | 43,45 | 42,11 | 42,51 | 00:00:00 | | 2003-07-09 | 42,55 | 968.800 | 43,34 | 42,50 | 43,01 | 00:00:00 | | 2003-07-10 | 42,45 | 748.800 | 43,00 | 42,35 | 42,75 | 00:00:00 | | 2003-07-11 | 43,10 | 688.000 | 43,30 | 42,15 | 42,25 | 00:00:00 | | 2003-07-14 | 44,40 | 646.500 | 44,50 | 43,10 | 43,11 | 00:00:00 | | 2003-07-15 | 44,56 | 1.867.600 | 45,40 | 44,02 | 44,10 | 00:00:00 | | 2003-07-16 | 44,73 | 1.196.500 | 45,02 | 44,20 | 44,66 | 00:00:00 | | 2003-07-17 | 43,97 | 1.188.500 | 44,67 | 43,30 | 44,37 | 00:00:00 | | 2003-07-18 | 44,26 | 700.400 | 44,32 | 43,75 | 44,00 | 00:00:00 | | 2003-07-21 | 44,25 | 1.232.900 | 45,75 | 44,20 | 44,62 | 00:00:00 | | 2003-07-22 | 44,52 | 556.800 | 45,27 | 44,17 | 44,18 | 00:00:00 | | 2003-07-23 | 44,74 | 592.500 | 45,31 | 44,39 | 44,53 | 00:00:00 | | 2003-07-24 | 44,85 | 685.500 | 45,25 | 44,38 | 44,38 | 00:00:00 | | 2003-07-25 | 45,40 | 581.400 | 45,59 | 44,25 | 44,26 | 00:00:00 | | 2003-07-28 | 45,81 | 871.600 | 46,20 | 45,29 | 45,29 | 00:00:00 | | 2003-07-29 | 45,97 | 1.063.300 | 46,25 | 45,32 | 45,65 | 00:00:00 | | 2003-07-30 | 45,66 | 1.100.400 | 45,99 | 44,89 | 45,57 | 00:00:00 | | 2003-07-31 | 47,74 | 3.096.300 | 48,00 | 46,50 | 47,00 | 00:00:00 | | 2003-08-01 | 47,50 | 1.040.600 | 48,40 | 47,50 | 47,56 | 00:00:00 | | 2003-08-04 | 47,30 | 802.900 | 47,69 | 46,95 | 47,51 | 00:00:00 | | 2003-08-05 | 47,97 | 931.200 | 48,40 | 47,17 | 47,19 | 00:00:00 | | 2003-08-06 | 47,86 | 1.389.100 | 48,80 | 47,51 | 47,57 | 00:00:00 | | 2003-08-07 | 47,57 | 1.047.400 | 48,29 | 47,22 | 48,29 | 00:00:00 | | 2003-08-08 | 47,60 | 620.200 | 47,98 | 47,35 | 47,84 | 00:00:00 | | 2003-08-11 | 47,32 | 685.800 | 47,89 | 46,80 | 47,89 | 00:00:00 | | 2003-08-12 | 47,70 | 746.000 | 47,83 | 46,95 | 47,54 | 00:00:00 | | 2003-08-13 | 47,84 | 586.900 | 48,06 | 47,51 | 47,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
