|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 50,54 | 1.866.300 | 52,12 | 49,51 | 50,92 | 00:00:00 | | 2009-02-26 | 49,29 | 1.977.200 | 51,53 | 48,72 | 51,12 | 00:00:00 | | 2009-02-27 | 47,80 | 2.231.600 | 48,90 | 46,92 | 48,42 | 00:00:00 | | 2009-03-02 | 45,77 | 1.490.300 | 47,07 | 45,77 | 46,62 | 00:00:00 | | 2009-03-03 | 45,71 | 1.328.100 | 47,30 | 45,21 | 46,32 | 00:00:00 | | 2009-03-04 | 49,94 | 2.645.900 | 50,04 | 47,08 | 47,08 | 00:00:00 | | 2009-03-05 | 46,67 | 2.042.200 | 49,56 | 46,67 | 48,61 | 00:00:00 | | 2009-03-06 | 45,46 | 1.821.800 | 47,48 | 45,12 | 46,72 | 00:00:00 | | 2009-03-09 | 43,88 | 2.197.000 | 45,69 | 43,00 | 45,56 | 00:00:00 | | 2009-03-10 | 48,14 | 1.878.100 | 48,92 | 43,67 | 43,81 | 00:00:00 | | 2009-03-11 | 47,88 | 1.956.200 | 50,37 | 46,96 | 47,76 | 00:00:00 | | 2009-03-12 | 47,26 | 2.091.200 | 47,75 | 45,23 | 47,00 | 00:00:00 | | 2009-03-13 | 47,34 | 1.440.000 | 48,65 | 46,77 | 48,65 | 00:00:00 | | 2009-03-16 | 48,37 | 1.203.900 | 49,00 | 47,63 | 48,57 | 00:00:00 | | 2009-03-17 | 49,38 | 1.487.500 | 49,61 | 47,62 | 48,61 | 00:00:00 | | 2009-03-18 | 48,99 | 1.365.800 | 50,31 | 48,50 | 49,75 | 00:00:00 | | 2009-03-19 | 48,90 | 1.276.300 | 50,35 | 48,48 | 49,33 | 00:00:00 | | 2009-03-20 | 48,36 | 1.755.300 | 48,50 | 47,53 | 48,10 | 00:00:00 | | 2009-03-23 | 50,58 | 1.063.900 | 50,70 | 48,19 | 49,35 | 00:00:00 | | 2009-03-24 | 50,66 | 1.409.400 | 52,09 | 49,50 | 51,99 | 00:00:00 | | 2009-03-25 | 50,12 | 1.239.100 | 50,80 | 48,92 | 49,50 | 00:00:00 | | 2009-03-26 | 51,04 | 754.400 | 51,16 | 49,71 | 49,90 | 00:00:00 | | 2009-03-27 | 51,25 | 1.371.800 | 53,13 | 50,52 | 51,70 | 00:00:00 | | 2009-03-30 | 48,35 | 1.032.400 | 50,12 | 48,35 | 49,91 | 00:00:00 | | 2009-03-31 | 50,11 | 986.200 | 50,11 | 48,67 | 48,67 | 00:00:00 | | 2009-04-01 | 50,92 | 1.448.100 | 51,10 | 48,73 | 49,60 | 00:00:00 | | 2009-04-02 | 53,75 | 2.227.000 | 54,45 | 52,38 | 52,80 | 00:00:00 | | 2009-04-03 | 54,97 | 1.574.800 | 56,44 | 53,48 | 53,74 | 00:00:00 | | 2009-04-06 | 53,28 | 1.307.000 | 56,50 | 52,72 | 56,00 | 00:00:00 | | 2009-04-07 | 50,97 | 1.761.200 | 53,58 | 50,56 | 53,00 | 00:00:00 | | 2009-04-08 | 51,30 | 1.054.400 | 52,05 | 49,65 | 50,01 | 00:00:00 | | 2009-04-09 | 53,28 | 1.003.300 | 53,77 | 51,40 | 51,48 | 00:00:00 | | 2009-04-14 | 54,44 | 1.216.900 | 55,67 | 52,63 | 53,90 | 00:00:00 | | 2009-04-15 | 52,05 | 1.280.700 | 53,55 | 51,50 | 53,25 | 00:00:00 | | 2009-04-16 | 53,35 | 897.100 | 53,88 | 52,18 | 52,35 | 00:00:00 | | 2009-04-17 | 54,49 | 1.433.800 | 54,60 | 52,80 | 53,26 | 00:00:00 | | 2009-04-20 | 50,65 | 1.451.600 | 53,53 | 50,34 | 53,00 | 00:00:00 | | 2009-04-21 | 50,85 | 1.235.200 | 51,05 | 49,10 | 50,00 | 00:00:00 | | 2009-04-22 | 52,99 | 1.972.200 | 53,35 | 50,61 | 50,62 | 00:00:00 | | 2009-04-23 | 54,56 | 2.651.600 | 55,88 | 51,35 | 51,88 | 00:00:00 | | 2009-04-24 | 56,52 | 1.943.100 | 56,70 | 54,08 | 54,56 | 00:00:00 | | 2009-04-27 | 57,30 | 1.755.900 | 57,45 | 54,39 | 55,25 | 00:00:00 | | 2009-04-28 | 55,41 | 1.223.700 | 56,38 | 54,31 | 56,38 | 00:00:00 | | 2009-04-29 | 55,92 | 1.024.200 | 56,20 | 54,10 | 55,13 | 00:00:00 | | 2009-04-30 | 57,91 | 1.939.100 | 58,60 | 56,47 | 56,99 | 00:00:00 | | 2009-05-04 | 55,52 | 1.516.800 | 55,85 | 53,85 | 54,88 | 00:00:00 | | 2009-05-05 | 55,22 | 1.583.900 | 56,00 | 54,50 | 54,50 | 00:00:00 | | 2009-05-06 | 54,72 | 1.700.700 | 56,07 | 54,11 | 54,19 | 00:00:00 | | 2009-05-07 | 52,74 | 2.239.000 | 55,35 | 52,61 | 54,91 | 00:00:00 | | 2009-05-08 | 54,03 | 1.047.900 | 55,00 | 52,85 | 52,85 | 00:00:00 | | 2009-05-11 | 52,74 | 1.196.400 | 53,90 | 52,07 | 53,56 | 00:00:00 | | 2009-05-12 | 52,56 | 1.174.300 | 53,45 | 51,60 | 51,81 | 00:00:00 | | 2009-05-13 | 52,21 | 2.052.500 | 54,17 | 51,83 | 53,00 | 00:00:00 | | 2009-05-14 | 53,07 | 1.197.300 | 53,30 | 51,35 | 51,54 | 00:00:00 | | 2009-05-15 | 52,51 | 1.220.400 | 53,45 | 52,21 | 53,08 | 00:00:00 | | 2009-05-18 | 53,03 | 1.152.900 | 53,03 | 51,00 | 51,58 | 00:00:00 | | 2009-05-19 | 55,26 | 2.578.500 | 55,74 | 52,83 | 53,12 | 00:00:00 | | 2009-05-20 | 54,91 | 1.318.000 | 55,63 | 54,37 | 54,78 | 00:00:00 | | 2009-05-21 | 53,59 | 851.900 | 54,85 | 53,21 | 53,83 | 00:00:00 | | 2009-05-22 | 54,81 | 1.132.500 | 54,81 | 53,33 | 53,33 | 00:00:00 | | 2009-05-25 | 54,53 | 478.800 | 54,96 | 53,06 | 54,65 | 00:00:00 | | 2009-05-26 | 55,30 | 828.100 | 55,46 | 53,01 | 53,92 | 00:00:00 | | 2009-05-27 | 55,53 | 940.900 | 55,77 | 54,70 | 55,29 | 00:00:00 | | 2009-05-28 | 53,63 | 1.190.400 | 54,61 | 53,22 | 54,24 | 00:00:00 | | 2009-05-29 | 52,42 | 1.757.600 | 54,74 | 51,95 | 54,08 | 00:00:00 | | 2009-06-01 | 54,84 | 1.335.500 | 54,97 | 53,01 | 53,67 | 00:00:00 | | 2009-06-02 | 54,25 | 1.237.400 | 55,12 | 53,88 | 54,49 | 00:00:00 | | 2009-06-03 | 53,84 | 756.600 | 54,70 | 53,26 | 54,70 | 00:00:00 | | 2009-06-04 | 53,26 | 1.129.300 | 54,52 | 52,65 | 53,72 | 00:00:00 | | 2009-06-05 | 53,24 | 976.700 | 54,22 | 52,49 | 53,83 | 00:00:00 | | 2009-06-08 | 52,39 | 909.000 | 53,11 | 52,00 | 53,10 | 00:00:00 | | 2009-06-09 | 53,32 | 1.167.400 | 53,87 | 52,70 | 52,76 | 00:00:00 | | 2009-06-10 | 53,90 | 1.111.600 | 54,69 | 53,61 | 54,00 | 00:00:00 | | 2009-06-11 | 55,03 | 1.027.500 | 55,40 | 54,53 | 55,00 | 00:00:00 | | 2009-06-12 | 55,90 | 1.380.700 | 56,98 | 54,71 | 55,15 | 00:00:00 | | 2009-06-15 | 53,28 | 1.187.200 | 55,68 | 53,10 | 55,39 | 00:00:00 | | 2009-06-16 | 53,69 | 823.700 | 54,02 | 52,83 | 53,60 | 00:00:00 | | 2009-06-17 | 51,38 | 1.900.500 | 53,25 | 51,10 | 53,25 | 00:00:00 | | 2009-06-18 | 51,96 | 1.349.400 | 52,25 | 51,12 | 52,02 | 00:00:00 | | 2009-06-19 | 53,29 | 2.683.600 | 53,29 | 51,59 | 52,17 | 00:00:00 | | 2009-06-22 | 52,62 | 1.427.500 | 54,50 | 52,62 | 54,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
