|
 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 | | 2014-05-06 | 66,92 | 970.500 | 68,20 | 66,83 | 68,00 | 00:00:00 | | 2014-05-12 | 69,90 | 1.634.300 | 70,26 | 68,78 | 68,85 | 00:00:00 | | 2014-05-20 | 66,64 | 1.331.100 | 67,71 | 66,48 | 67,25 | 00:00:00 | | 2014-05-21 | 66,50 | 1.391.000 | 66,66 | 65,80 | 66,14 | 00:00:00 | | 2014-05-26 | 68,38 | 707.700 | 68,38 | 67,41 | 67,41 | 00:00:00 | | 2014-05-27 | 69,06 | 1.591.600 | 69,27 | 67,92 | 67,93 | 00:00:00 | | 2014-05-28 | 69,57 | 1.682.800 | 69,69 | 68,93 | 69,00 | 00:00:00 | | 2014-05-29 | 68,68 | 1.051.600 | 69,57 | 68,52 | 69,34 | 00:00:00 | | 2014-05-30 | 69,08 | 3.381.500 | 69,08 | 68,08 | 68,32 | 00:00:00 | | 2014-06-02 | 69,44 | 1.246.000 | 69,64 | 68,95 | 68,95 | 00:00:00 | | 2014-06-05 | 69,86 | 1.652.500 | 70,36 | 68,83 | 68,99 | 00:00:00 | | 2014-06-06 | 70,72 | 1.432.600 | 70,99 | 69,55 | 69,61 | 00:00:00 | | 2014-06-12 | 69,52 | 1.642.600 | 70,49 | 69,41 | 69,41 | 00:00:00 | | 2014-06-13 | 69,09 | 1.416.400 | 69,50 | 68,44 | 69,29 | 00:00:00 | | 2014-06-30 | 68,75 | 1.438.100 | 69,35 | 68,54 | 68,99 | 00:00:00 | | 2014-07-14 | 66,96 | 851.200 | 67,27 | 66,45 | 67,04 | 00:00:00 | | 2014-08-12 | 61,54 | 1.684.700 | 62,73 | 61,33 | 62,55 | 00:00:00 | | 2014-08-13 | 62,21 | 1.323.400 | 62,38 | 61,71 | 61,91 | 00:00:00 | | 2014-08-28 | 64,33 | 1.240.500 | 64,99 | 63,88 | 64,76 | 00:00:00 | | 2014-08-29 | 64,32 | 1.500.800 | 64,71 | 63,38 | 64,71 | 00:00:00 | | 2014-09-01 | 63,73 | 1.356.100 | 64,25 | 63,37 | 64,17 | 00:00:00 | | 2014-09-02 | 64,21 | 1.299.400 | 64,73 | 63,87 | 64,08 | 00:00:00 | | 2014-09-03 | 64,58 | 1.610.200 | 64,88 | 63,90 | 64,35 | 00:00:00 | | 2014-09-04 | 65,50 | 2.229.100 | 65,73 | 63,57 | 64,00 | 00:00:00 | | 2014-09-05 | 65,67 | 1.194.300 | 66,00 | 65,06 | 65,09 | 00:00:00 | | 2014-09-11 | 64,34 | 939.600 | 64,98 | 63,87 | 64,89 | 00:00:00 | | 2014-09-12 | 64,26 | 849.800 | 64,59 | 63,98 | 64,45 | 00:00:00 | | 2014-09-22 | 62,11 | 1.330.100 | 62,53 | 61,93 | 62,25 | 00:00:00 | | 2014-10-03 | 59,59 | 1.520.300 | 59,95 | 58,94 | 59,15 | 00:00:00 | | 2014-10-14 | 56,96 | 1.783.100 | 57,15 | 55,13 | 55,69 | 00:00:00 | | 2014-10-15 | 54,73 | 2.945.000 | 57,16 | 54,25 | 56,78 | 00:00:00 | | 2014-10-20 | 56,13 | 2.618.300 | 57,44 | 55,82 | 57,14 | 00:00:00 | | 2014-11-04 | 61,38 | 1.862.100 | 62,88 | 61,25 | 62,17 | 00:00:00 | | 2014-11-05 | 62,70 | 1.415.500 | 62,93 | 61,75 | 62,02 | 00:00:00 | | 2014-11-06 | 63,11 | 2.284.500 | 63,69 | 62,13 | 62,30 | 00:00:00 | | 2014-11-07 | 61,75 | 2.140.900 | 63,32 | 61,24 | 63,30 | 00:00:00 | | 2014-11-13 | 61,43 | 1.461.700 | 62,16 | 60,97 | 61,56 | 00:00:00 | | 2014-11-14 | 61,74 | 1.122.600 | 61,77 | 61,15 | 61,58 | 00:00:00 | | 2014-11-20 | 62,19 | 1.356.200 | 62,89 | 61,71 | 62,85 | 00:00:00 | | 2014-11-21 | 64,56 | 2.773.500 | 64,77 | 62,17 | 62,31 | 00:00:00 | | 2014-11-24 | 65,39 | 1.728.900 | 65,98 | 64,45 | 64,71 | 00:00:00 | | 2014-12-01 | 65,37 | 1.221.500 | 65,50 | 64,60 | 65,03 | 00:00:00 | | 2014-12-09 | 61,95 | 2.042.100 | 62,74 | 61,77 | 62,42 | 00:00:00 | | 2014-12-10 | 61,06 | 1.850.300 | 62,39 | 60,67 | 62,26 | 00:00:00 | | 2014-12-23 | 61,26 | 1.200.200 | 61,32 | 59,97 | 60,01 | 00:00:00 | | 2014-12-24 | 60,90 | 228.600 | 61,19 | 60,64 | 60,64 | 00:00:00 | | 2015-01-01 | 60,61 | 0 | 60,61 | 60,61 | 60,61 | 00:00:00 | | 2015-01-02 | 59,95 | 1.004.100 | 61,18 | 59,60 | 60,66 | 00:00:00 | | 2015-01-05 | 57,34 | 2.677.900 | 60,31 | 57,22 | 59,35 | 00:00:00 | | 2015-01-12 | 59,56 | 1.611.000 | 60,02 | 58,63 | 59,20 | 00:00:00 | | 2015-01-15 | 62,19 | 2.981.200 | 62,34 | 58,00 | 61,02 | 00:00:00 | | 2015-01-16 | 62,87 | 2.809.800 | 63,03 | 61,49 | 61,59 | 00:00:00 | | 2015-01-20 | 64,88 | 3.044.300 | 65,33 | 63,96 | 64,00 | 00:00:00 | | 2015-01-21 | 66,67 | 2.946.200 | 66,67 | 64,59 | 65,05 | 00:00:00 | | 2015-01-26 | 68,70 | 2.160.600 | 68,79 | 67,89 | 68,22 | 00:00:00 | | 2015-02-05 | 68,33 | 1.805.100 | 68,33 | 66,85 | 67,40 | 00:00:00 | | 2015-02-06 | 68,00 | 1.198.400 | 68,33 | 67,76 | 68,33 | 00:00:00 | | 2015-02-10 | 67,70 | 1.540.300 | 68,04 | 67,06 | 67,60 | 00:00:00 | | 2015-02-11 | 68,20 | 1.833.500 | 68,34 | 67,52 | 68,29 | 00:00:00 | | 2015-02-19 | 71,42 | 2.307.600 | 71,96 | 68,98 | 69,84 | 00:00:00 | | 2015-02-20 | 71,38 | 2.772.400 | 71,69 | 69,95 | 71,35 | 00:00:00 | | 2015-02-24 | 70,94 | 1.608.200 | 71,38 | 70,44 | 71,15 | 00:00:00 | | 2015-02-25 | 71,26 | 1.374.400 | 71,35 | 70,62 | 70,76 | 00:00:00 | | 2015-03-09 | 70,86 | 1.304.700 | 71,34 | 70,83 | 71,34 | 00:00:00 | | 2015-03-17 | 73,69 | 1.357.500 | 74,67 | 73,21 | 74,63 | 00:00:00 | | 2015-03-18 | 73,61 | 1.443.500 | 73,86 | 73,16 | 73,75 | 00:00:00 | | 2015-03-19 | 72,95 | 1.722.000 | 74,15 | 72,46 | 73,41 | 00:00:00 | | 2015-03-20 | 74,18 | 2.316.800 | 74,50 | 72,69 | 72,81 | 00:00:00 | | 2015-03-23 | 73,50 | 994.200 | 74,28 | 73,13 | 74,27 | 00:00:00 | | 2015-03-24 | 73,53 | 1.628.400 | 73,80 | 73,01 | 73,38 | 00:00:00 | | 2015-03-25 | 71,90 | 1.807.800 | 73,29 | 71,79 | 73,23 | 00:00:00 | | 2015-03-26 | 71,71 | 2.300.600 | 71,75 | 70,04 | 71,40 | 00:00:00 | | 2015-03-27 | 72,13 | 1.663.400 | 72,70 | 71,77 | 72,09 | 00:00:00 | | 2015-03-31 | 72,35 | 1.768.600 | 73,29 | 71,89 | 72,05 | 00:00:00 | | 2015-04-01 | 73,11 | 1.707.700 | 74,11 | 71,66 | 72,00 | 00:00:00 | | 2015-04-06 | 73,89 | 0 | 73,89 | 73,89 | 73,89 | 00:00:00 | | 2015-04-07 | 74,99 | 1.371.600 | 75,29 | 74,02 | 74,39 | 00:00:00 | | 2015-04-08 | 72,62 | 2.042.600 | 74,01 | 72,20 | 73,40 | 00:00:00 | | 2015-04-09 | 73,37 | 1.492.700 | 73,42 | 72,76 | 72,97 | 00:00:00 | | 2015-04-10 | 73,62 | 1.662.200 | 74,14 | 73,16 | 74,00 | 00:00:00 | | 2015-04-13 | 73,28 | 1.260.100 | 73,77 | 73,09 | 73,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
