|
 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 | | 2009-10-12 | 73,53 | 808.200 | 73,72 | 71,90 | 72,00 | 00:00:00 | | 2009-10-13 | 72,20 | 858.200 | 73,47 | 71,94 | 73,16 | 00:00:00 | | 2009-10-14 | 76,10 | 1.748.500 | 76,10 | 73,30 | 73,49 | 00:00:00 | | 2009-10-15 | 76,09 | 1.097.700 | 77,40 | 75,79 | 77,00 | 00:00:00 | | 2009-10-16 | 75,26 | 1.208.400 | 77,39 | 74,90 | 77,30 | 00:00:00 | | 2009-10-19 | 77,05 | 878.100 | 77,18 | 75,52 | 75,96 | 00:00:00 | | 2009-10-20 | 75,44 | 1.135.700 | 77,40 | 75,01 | 77,18 | 00:00:00 | | 2009-10-21 | 75,82 | 1.090.300 | 76,17 | 73,67 | 75,59 | 00:00:00 | | 2009-10-22 | 73,61 | 1.430.900 | 74,89 | 73,10 | 74,10 | 00:00:00 | | 2009-10-23 | 72,80 | 1.318.500 | 74,92 | 72,54 | 74,21 | 00:00:00 | | 2009-10-26 | 71,61 | 1.025.600 | 73,13 | 71,00 | 71,55 | 00:00:00 | | 2009-10-27 | 72,61 | 1.205.300 | 73,13 | 71,45 | 73,00 | 00:00:00 | | 2009-10-28 | 70,81 | 1.326.100 | 72,78 | 70,45 | 72,78 | 00:00:00 | | 2009-10-29 | 72,89 | 1.128.500 | 73,05 | 69,85 | 70,70 | 00:00:00 | | 2009-10-30 | 71,01 | 1.443.200 | 73,80 | 70,83 | 72,87 | 00:00:00 | | 2009-11-02 | 71,66 | 949.500 | 72,28 | 70,65 | 71,06 | 00:00:00 | | 2009-11-03 | 70,82 | 1.062.300 | 71,11 | 69,61 | 70,62 | 00:00:00 | | 2009-11-04 | 71,58 | 920.300 | 72,00 | 70,58 | 70,83 | 00:00:00 | | 2009-11-05 | 74,05 | 1.153.600 | 74,43 | 70,36 | 70,99 | 00:00:00 | | 2009-11-06 | 73,23 | 1.039.900 | 74,49 | 72,56 | 74,38 | 00:00:00 | | 2009-11-09 | 74,48 | 671.000 | 74,70 | 73,68 | 74,00 | 00:00:00 | | 2009-11-10 | 75,16 | 643.100 | 75,84 | 74,48 | 74,61 | 00:00:00 | | 2009-11-11 | 74,99 | 781.700 | 76,45 | 74,72 | 76,00 | 00:00:00 | | 2009-11-13 | 74,63 | 989.300 | 75,75 | 73,88 | 75,02 | 00:00:00 | | 2009-11-16 | 76,65 | 960.500 | 76,90 | 75,35 | 75,65 | 00:00:00 | | 2009-11-17 | 75,80 | 924.300 | 76,97 | 75,48 | 76,91 | 00:00:00 | | 2009-11-18 | 76,43 | 1.058.000 | 76,67 | 75,67 | 75,78 | 00:00:00 | | 2009-11-19 | 75,22 | 886.000 | 76,54 | 74,94 | 76,53 | 00:00:00 | | 2009-11-20 | 74,37 | 1.083.800 | 76,22 | 74,17 | 75,60 | 00:00:00 | | 2009-11-23 | 76,34 | 721.400 | 76,46 | 75,39 | 75,39 | 00:00:00 | | 2009-11-24 | 75,55 | 889.200 | 76,00 | 74,55 | 75,46 | 00:00:00 | | 2009-11-25 | 76,27 | 829.200 | 76,42 | 75,17 | 76,00 | 00:00:00 | | 2009-11-26 | 73,12 | 989.500 | 76,34 | 72,84 | 76,34 | 00:00:00 | | 2009-11-27 | 73,71 | 979.000 | 74,34 | 71,90 | 72,21 | 00:00:00 | | 2009-11-30 | 72,89 | 727.600 | 74,06 | 72,48 | 73,91 | 00:00:00 | | 2009-12-01 | 75,67 | 1.157.800 | 76,40 | 74,08 | 74,10 | 00:00:00 | | 2009-12-02 | 76,39 | 908.500 | 76,90 | 75,29 | 76,00 | 00:00:00 | | 2009-12-04 | 77,81 | 1.305.300 | 78,40 | 74,90 | 75,89 | 00:00:00 | | 2009-12-07 | 77,04 | 617.300 | 77,70 | 76,77 | 77,42 | 00:00:00 | | 2009-12-09 | 75,01 | 858.800 | 76,25 | 74,66 | 75,84 | 00:00:00 | | 2009-12-11 | 75,70 | 936.500 | 76,05 | 75,16 | 75,21 | 00:00:00 | | 2009-12-14 | 76,20 | 592.000 | 76,59 | 75,79 | 76,00 | 00:00:00 | | 2009-12-15 | 76,18 | 801.600 | 76,60 | 75,16 | 76,60 | 00:00:00 | | 2009-12-16 | 77,47 | 769.900 | 77,60 | 76,00 | 76,40 | 00:00:00 | | 2009-12-17 | 77,34 | 964.200 | 77,84 | 76,26 | 76,58 | 00:00:00 | | 2009-12-18 | 76,93 | 1.666.800 | 79,00 | 76,49 | 77,45 | 00:00:00 | | 2009-12-21 | 77,77 | 990.000 | 77,90 | 77,10 | 77,30 | 00:00:00 | | 2009-12-22 | 79,40 | 773.400 | 79,89 | 77,83 | 77,87 | 00:00:00 | | 2009-12-23 | 79,43 | 578.300 | 80,62 | 79,16 | 80,00 | 00:00:00 | | 2009-12-24 | 78,92 | 98.300 | 79,43 | 78,74 | 79,10 | 00:00:00 | | 2009-12-28 | 80,03 | 283.700 | 80,10 | 79,30 | 79,78 | 00:00:00 | | 2009-12-29 | 81,10 | 423.300 | 81,34 | 79,61 | 80,30 | 00:00:00 | | 2009-12-30 | 81,00 | 510.700 | 81,85 | 80,58 | 81,29 | 00:00:00 | | 2009-12-31 | 81,78 | 165.200 | 81,81 | 81,14 | 81,37 | 00:00:00 | | 2010-01-04 | 82,45 | 914.100 | 82,74 | 81,76 | 81,89 | 00:00:00 | | 2010-01-05 | 82,05 | 916.200 | 82,50 | 81,56 | 82,23 | 00:00:00 | | 2010-01-06 | 81,21 | 844.200 | 81,96 | 80,29 | 81,96 | 00:00:00 | | 2010-01-07 | 81,05 | 930.900 | 81,18 | 79,41 | 80,00 | 00:00:00 | | 2010-01-08 | 80,32 | 1.095.800 | 81,78 | 79,60 | 81,50 | 00:00:00 | | 2010-01-11 | 80,70 | 781.800 | 81,87 | 80,33 | 80,75 | 00:00:00 | | 2010-01-12 | 79,35 | 953.900 | 81,30 | 79,35 | 81,06 | 00:00:00 | | 2010-01-13 | 78,89 | 1.163.600 | 79,35 | 78,41 | 78,60 | 00:00:00 | | 2010-01-14 | 79,71 | 772.400 | 80,15 | 79,09 | 79,70 | 00:00:00 | | 2010-01-15 | 78,37 | 1.179.400 | 80,79 | 78,25 | 79,96 | 00:00:00 | | 2010-01-18 | 79,37 | 542.400 | 79,62 | 78,45 | 78,61 | 00:00:00 | | 2010-01-19 | 80,00 | 714.700 | 80,55 | 78,02 | 79,00 | 00:00:00 | | 2010-01-20 | 77,70 | 1.166.400 | 80,54 | 77,48 | 80,54 | 00:00:00 | | 2010-01-21 | 76,96 | 992.300 | 79,38 | 76,83 | 78,29 | 00:00:00 | | 2010-01-22 | 76,83 | 1.150.200 | 77,59 | 76,20 | 76,88 | 00:00:00 | | 2010-01-25 | 76,60 | 816.500 | 77,51 | 76,23 | 76,35 | 00:00:00 | | 2010-01-26 | 76,88 | 920.600 | 77,00 | 75,42 | 75,80 | 00:00:00 | | 2010-01-27 | 76,54 | 1.185.900 | 76,95 | 75,63 | 76,16 | 00:00:00 | | 2010-01-28 | 73,75 | 1.396.800 | 77,72 | 73,75 | 77,33 | 00:00:00 | | 2010-01-29 | 75,03 | 1.180.500 | 75,65 | 73,80 | 74,00 | 00:00:00 | | 2010-02-01 | 75,31 | 817.800 | 75,80 | 74,15 | 75,00 | 00:00:00 | | 2010-02-02 | 76,99 | 831.000 | 77,05 | 74,74 | 75,30 | 00:00:00 | | 2010-02-04 | 75,00 | 1.681.100 | 77,88 | 74,88 | 77,33 | 00:00:00 | | 2010-02-05 | 72,25 | 2.034.400 | 75,16 | 72,15 | 74,82 | 00:00:00 | | 2010-02-08 | 73,02 | 1.107.100 | 73,60 | 72,00 | 72,90 | 00:00:00 | | 2010-02-09 | 73,39 | 1.173.500 | 74,27 | 72,13 | 72,53 | 00:00:00 | | 2010-02-10 | 74,19 | 1.267.100 | 75,04 | 73,60 | 74,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
