|
 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 | | 2008-10-31 | 46,70 | 2.024.300 | 46,85 | 44,56 | 46,24 | 00:00:00 | | 2008-11-03 | 47,60 | 940.200 | 48,05 | 46,79 | 47,25 | 00:00:00 | | 2008-11-04 | 50,25 | 2.476.400 | 50,25 | 48,55 | 48,56 | 00:00:00 | | 2008-11-05 | 51,26 | 1.673.300 | 51,78 | 48,64 | 50,29 | 00:00:00 | | 2008-11-06 | 46,40 | 1.450.600 | 50,44 | 46,26 | 49,85 | 00:00:00 | | 2008-11-07 | 46,89 | 1.201.300 | 48,07 | 45,39 | 46,79 | 00:00:00 | | 2008-11-10 | 50,06 | 1.649.200 | 52,30 | 48,17 | 48,99 | 00:00:00 | | 2008-11-11 | 47,29 | 1.266.600 | 49,44 | 47,03 | 49,26 | 00:00:00 | | 2008-11-12 | 45,50 | 1.504.200 | 49,17 | 45,21 | 48,59 | 00:00:00 | | 2008-11-13 | 47,00 | 1.358.300 | 47,25 | 44,50 | 45,10 | 00:00:00 | | 2008-11-14 | 48,00 | 1.615.300 | 50,47 | 47,52 | 49,35 | 00:00:00 | | 2008-11-17 | 46,63 | 1.254.900 | 49,78 | 46,21 | 48,00 | 00:00:00 | | 2008-11-18 | 45,59 | 1.389.100 | 47,10 | 43,86 | 46,74 | 00:00:00 | | 2008-11-19 | 43,94 | 1.532.400 | 46,12 | 43,90 | 46,12 | 00:00:00 | | 2008-11-20 | 42,74 | 1.805.100 | 43,93 | 42,01 | 42,49 | 00:00:00 | | 2008-11-21 | 41,69 | 1.801.300 | 44,28 | 41,17 | 43,45 | 00:00:00 | | 2008-11-24 | 45,10 | 2.426.600 | 45,19 | 42,76 | 42,93 | 00:00:00 | | 2008-11-25 | 46,94 | 2.491.700 | 48,35 | 43,33 | 44,26 | 00:00:00 | | 2008-11-26 | 47,25 | 1.304.400 | 48,45 | 45,52 | 46,31 | 00:00:00 | | 2008-11-27 | 50,35 | 1.257.800 | 50,36 | 48,18 | 48,43 | 00:00:00 | | 2008-11-28 | 49,43 | 1.109.300 | 50,30 | 47,78 | 50,12 | 00:00:00 | | 2008-12-01 | 46,03 | 1.114.400 | 49,80 | 45,71 | 49,62 | 00:00:00 | | 2008-12-02 | 46,42 | 1.360.300 | 47,25 | 44,30 | 45,30 | 00:00:00 | | 2008-12-03 | 47,66 | 1.146.600 | 47,97 | 45,58 | 46,53 | 00:00:00 | | 2008-12-04 | 47,49 | 1.379.000 | 49,83 | 46,40 | 47,52 | 00:00:00 | | 2008-12-05 | 45,06 | 1.128.200 | 47,24 | 44,55 | 47,12 | 00:00:00 | | 2008-12-08 | 52,06 | 2.130.700 | 52,15 | 48,35 | 48,35 | 00:00:00 | | 2008-12-09 | 53,51 | 2.882.600 | 54,70 | 51,20 | 51,68 | 00:00:00 | | 2008-12-10 | 54,26 | 1.237.700 | 54,70 | 52,60 | 53,99 | 00:00:00 | | 2008-12-11 | 53,70 | 841.900 | 54,59 | 53,13 | 54,39 | 00:00:00 | | 2008-12-12 | 53,32 | 1.339.000 | 54,24 | 51,15 | 51,65 | 00:00:00 | | 2008-12-15 | 52,35 | 940.900 | 54,61 | 52,15 | 54,50 | 00:00:00 | | 2008-12-16 | 53,24 | 1.145.300 | 54,15 | 51,75 | 52,10 | 00:00:00 | | 2008-12-17 | 54,80 | 1.401.100 | 55,44 | 53,19 | 54,19 | 00:00:00 | | 2008-12-18 | 54,59 | 1.600.900 | 55,23 | 52,50 | 52,70 | 00:00:00 | | 2008-12-19 | 54,28 | 2.378.700 | 54,88 | 52,03 | 54,40 | 00:00:00 | | 2008-12-22 | 51,16 | 1.376.200 | 53,71 | 51,16 | 53,65 | 00:00:00 | | 2008-12-23 | 51,04 | 751.300 | 52,66 | 51,00 | 51,10 | 00:00:00 | | 2008-12-24 | 50,00 | 337.100 | 52,35 | 50,00 | 51,04 | 00:00:00 | | 2008-12-29 | 51,95 | 621.300 | 51,99 | 50,13 | 50,13 | 00:00:00 | | 2008-12-30 | 53,33 | 551.600 | 53,33 | 51,86 | 52,92 | 00:00:00 | | 2008-12-31 | 53,00 | 209.900 | 54,22 | 53,00 | 53,70 | 00:00:00 | | 2009-01-02 | 55,65 | 640.700 | 55,76 | 53,03 | 54,06 | 00:00:00 | | 2009-01-05 | 55,54 | 968.000 | 56,40 | 54,44 | 56,00 | 00:00:00 | | 2009-01-06 | 57,45 | 1.086.900 | 58,00 | 55,38 | 55,79 | 00:00:00 | | 2009-01-07 | 56,10 | 1.225.900 | 57,49 | 55,40 | 57,06 | 00:00:00 | | 2009-01-08 | 56,37 | 1.582.100 | 57,60 | 55,05 | 55,67 | 00:00:00 | | 2009-01-09 | 54,71 | 1.296.000 | 56,67 | 53,92 | 56,65 | 00:00:00 | | 2009-01-12 | 54,47 | 1.216.500 | 56,38 | 54,13 | 54,70 | 00:00:00 | | 2009-01-13 | 52,35 | 1.493.700 | 54,49 | 51,67 | 54,09 | 00:00:00 | | 2009-01-14 | 48,50 | 2.111.800 | 52,97 | 48,21 | 52,97 | 00:00:00 | | 2009-01-15 | 47,29 | 1.836.100 | 49,50 | 46,62 | 49,22 | 00:00:00 | | 2009-01-16 | 46,62 | 2.397.400 | 48,53 | 46,58 | 48,49 | 00:00:00 | | 2009-01-19 | 47,50 | 1.438.800 | 48,83 | 46,63 | 47,65 | 00:00:00 | | 2009-01-20 | 45,90 | 1.379.000 | 48,25 | 45,52 | 47,60 | 00:00:00 | | 2009-01-21 | 44,62 | 3.072.500 | 46,36 | 44,19 | 45,03 | 00:00:00 | | 2009-01-22 | 43,64 | 2.086.400 | 46,50 | 43,51 | 45,30 | 00:00:00 | | 2009-01-23 | 41,72 | 2.806.000 | 44,06 | 41,40 | 43,64 | 00:00:00 | | 2009-01-26 | 42,50 | 2.586.100 | 42,75 | 41,30 | 41,38 | 00:00:00 | | 2009-01-27 | 44,47 | 2.528.100 | 44,59 | 42,73 | 43,10 | 00:00:00 | | 2009-01-28 | 49,62 | 3.640.700 | 50,00 | 47,00 | 48,00 | 00:00:00 | | 2009-01-29 | 49,00 | 2.084.000 | 50,31 | 48,71 | 49,55 | 00:00:00 | | 2009-01-30 | 49,76 | 2.128.600 | 50,46 | 48,40 | 48,98 | 00:00:00 | | 2009-02-02 | 48,44 | 1.737.500 | 49,25 | 47,92 | 48,76 | 00:00:00 | | 2009-02-03 | 51,10 | 1.621.300 | 51,21 | 48,57 | 48,99 | 00:00:00 | | 2009-02-04 | 53,49 | 2.113.300 | 54,26 | 51,15 | 51,69 | 00:00:00 | | 2009-02-05 | 53,81 | 1.547.300 | 54,18 | 52,09 | 52,50 | 00:00:00 | | 2009-02-06 | 54,97 | 2.403.100 | 55,15 | 53,50 | 54,00 | 00:00:00 | | 2009-02-09 | 55,53 | 1.284.200 | 55,89 | 53,82 | 54,24 | 00:00:00 | | 2009-02-10 | 52,68 | 1.439.800 | 55,12 | 52,68 | 55,00 | 00:00:00 | | 2009-02-11 | 53,51 | 1.311.500 | 53,72 | 51,84 | 52,47 | 00:00:00 | | 2009-02-12 | 52,55 | 1.226.500 | 53,38 | 51,17 | 53,38 | 00:00:00 | | 2009-02-13 | 53,04 | 895.800 | 53,51 | 52,65 | 53,48 | 00:00:00 | | 2009-02-16 | 53,10 | 704.500 | 53,70 | 52,37 | 52,40 | 00:00:00 | | 2009-02-17 | 52,05 | 1.439.100 | 53,04 | 51,47 | 52,12 | 00:00:00 | | 2009-02-18 | 52,12 | 1.139.200 | 52,80 | 50,95 | 52,53 | 00:00:00 | | 2009-02-19 | 54,50 | 1.896.900 | 54,90 | 52,30 | 52,30 | 00:00:00 | | 2009-02-20 | 50,01 | 2.523.600 | 54,32 | 50,00 | 53,52 | 00:00:00 | | 2009-02-23 | 50,42 | 1.459.900 | 51,98 | 49,87 | 51,95 | 00:00:00 | | 2009-02-24 | 49,52 | 1.767.000 | 50,29 | 47,03 | 49,31 | 00:00:00 | | 2009-02-25 | 50,54 | 1.866.300 | 52,12 | 49,51 | 50,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
