|
 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 | | 2015-04-13 | 73,28 | 1.260.100 | 73,77 | 73,09 | 73,71 | 00:00:00 | | 2015-04-14 | 72,11 | 1.814.200 | 73,34 | 71,75 | 73,06 | 00:00:00 | | 2015-04-15 | 72,48 | 1.471.900 | 73,24 | 72,18 | 72,29 | 00:00:00 | | 2015-04-21 | 70,47 | 2.726.000 | 72,09 | 69,50 | 69,50 | 00:00:00 | | 2015-04-22 | 70,68 | 2.010.300 | 70,88 | 69,66 | 70,24 | 00:00:00 | | 2015-04-28 | 69,17 | 1.590.200 | 70,76 | 68,48 | 70,45 | 00:00:00 | | 2015-04-29 | 66,88 | 2.436.900 | 69,81 | 66,50 | 69,27 | 00:00:00 | | 2015-04-30 | 66,84 | 3.224.800 | 67,09 | 64,88 | 65,39 | 00:00:00 | | 2015-05-01 | 66,84 | 0 | 66,84 | 66,84 | 66,84 | 00:00:00 | | 2015-05-04 | 67,38 | 2.015.500 | 67,88 | 66,38 | 67,87 | 00:00:00 | | 2015-05-11 | 68,00 | 1.267.700 | 68,27 | 67,56 | 68,27 | 00:00:00 | | 2015-05-28 | 71,06 | 2.039.700 | 71,11 | 70,29 | 71,00 | 00:00:00 | | 2015-05-29 | 68,78 | 4.431.900 | 71,29 | 68,75 | 71,25 | 00:00:00 | | 2015-06-01 | 68,77 | 1.300.900 | 69,48 | 68,39 | 69,33 | 00:00:00 | | 2015-06-15 | 63,59 | 2.770.000 | 63,84 | 62,80 | 62,88 | 00:00:00 | | 2015-06-18 | 63,27 | 2.331.800 | 63,38 | 62,10 | 62,82 | 00:00:00 | | 2015-06-19 | 63,06 | 3.020.600 | 64,12 | 62,97 | 63,28 | 00:00:00 | | 2015-06-22 | 65,51 | 3.408.100 | 65,73 | 64,03 | 64,56 | 00:00:00 | | 2015-06-25 | 65,82 | 2.570.000 | 66,54 | 65,06 | 65,42 | 00:00:00 | | 2015-06-26 | 65,59 | 1.856.200 | 66,15 | 64,87 | 65,33 | 00:00:00 | | 2015-06-29 | 62,96 | 3.566.600 | 63,91 | 62,48 | 62,70 | 00:00:00 | | 2015-07-14 | 64,02 | 1.409.700 | 64,27 | 63,36 | 63,85 | 00:00:00 | | 2015-07-15 | 62,65 | 2.683.200 | 64,06 | 62,22 | 64,06 | 00:00:00 | | 2015-07-20 | 64,24 | 1.261.100 | 64,68 | 63,84 | 64,31 | 00:00:00 | | 2015-07-27 | 62,01 | 2.113.600 | 63,62 | 61,92 | 63,62 | 00:00:00 | | 2015-08-03 | 63,89 | 1.611.400 | 64,07 | 63,17 | 63,77 | 00:00:00 | | 2015-08-04 | 64,16 | 1.398.300 | 64,40 | 63,66 | 64,00 | 00:00:00 | | 2015-08-05 | 64,74 | 1.330.800 | 64,88 | 64,26 | 64,42 | 00:00:00 | | 2015-08-06 | 64,88 | 766.700 | 65,26 | 64,50 | 64,67 | 00:00:00 | | 2015-08-07 | 64,20 | 1.006.500 | 64,55 | 64,12 | 64,51 | 00:00:00 | | 2015-08-24 | 53,99 | 6.008.700 | 55,53 | 52,03 | 54,25 | 00:00:00 | | 2015-08-25 | 55,33 | 3.888.500 | 55,74 | 54,53 | 54,88 | 00:00:00 | | 2015-08-26 | 54,12 | 4.614.600 | 54,86 | 53,49 | 54,51 | 00:00:00 | | 2015-08-27 | 55,67 | 2.938.800 | 56,05 | 55,13 | 55,61 | 00:00:00 | | 2015-08-28 | 56,46 | 2.068.500 | 56,46 | 55,35 | 55,83 | 00:00:00 | | 2015-08-31 | 56,33 | 1.678.300 | 56,47 | 55,34 | 56,00 | 00:00:00 | | 2015-09-01 | 55,15 | 2.787.200 | 55,62 | 54,51 | 55,33 | 00:00:00 | | 2015-09-02 | 55,19 | 1.297.100 | 55,85 | 54,88 | 55,44 | 00:00:00 | | 2015-09-03 | 56,21 | 2.497.700 | 56,79 | 55,54 | 55,79 | 00:00:00 | | 2015-09-04 | 54,67 | 2.121.800 | 55,89 | 54,55 | 55,72 | 00:00:00 | | 2015-09-08 | 55,50 | 1.418.700 | 56,11 | 55,02 | 55,29 | 00:00:00 | | 2015-09-09 | 56,43 | 1.514.000 | 57,04 | 56,34 | 56,61 | 00:00:00 | | 2015-09-15 | 55,63 | 1.465.600 | 56,01 | 54,87 | 55,15 | 00:00:00 | | 2015-09-16 | 56,65 | 1.605.200 | 56,76 | 56,10 | 56,25 | 00:00:00 | | 2015-09-21 | 53,55 | 2.035.700 | 53,76 | 52,99 | 52,99 | 00:00:00 | | 2015-09-28 | 49,48 | 2.314.400 | 50,76 | 49,26 | 50,76 | 00:00:00 | | 2015-09-29 | 48,97 | 3.372.600 | 49,43 | 48,57 | 48,68 | 00:00:00 | | 2015-09-30 | 50,01 | 3.523.900 | 50,09 | 49,56 | 49,95 | 00:00:00 | | 2015-10-01 | 49,38 | 2.025.700 | 50,99 | 49,22 | 50,94 | 00:00:00 | | 2015-10-02 | 49,37 | 2.981.900 | 50,62 | 49,02 | 49,77 | 00:00:00 | | 2015-10-05 | 51,43 | 2.777.300 | 51,46 | 49,98 | 50,04 | 00:00:00 | | 2015-10-12 | 52,67 | 1.189.600 | 53,83 | 52,57 | 53,30 | 00:00:00 | | 2015-10-13 | 51,81 | 1.515.300 | 52,65 | 51,35 | 52,49 | 00:00:00 | | 2015-10-14 | 50,64 | 2.285.100 | 51,58 | 50,63 | 51,58 | 00:00:00 | | 2015-10-22 | 52,69 | 2.345.000 | 52,97 | 50,67 | 50,82 | 00:00:00 | | 2015-10-23 | 54,85 | 3.345.900 | 55,40 | 53,00 | 53,20 | 00:00:00 | | 2015-10-27 | 53,61 | 1.884.000 | 54,96 | 53,61 | 54,93 | 00:00:00 | | 2015-10-28 | 53,96 | 2.387.200 | 54,64 | 53,43 | 53,60 | 00:00:00 | | 2015-11-03 | 55,35 | 1.413.000 | 55,47 | 54,74 | 55,47 | 00:00:00 | | 2015-11-04 | 56,35 | 2.052.600 | 56,69 | 55,51 | 55,57 | 00:00:00 | | 2015-11-05 | 56,78 | 2.375.700 | 56,91 | 56,09 | 56,56 | 00:00:00 | | 2015-11-06 | 58,15 | 2.840.600 | 58,66 | 56,76 | 56,95 | 00:00:00 | | 2015-11-09 | 56,80 | 2.451.600 | 57,95 | 56,69 | 57,77 | 00:00:00 | | 2015-11-10 | 56,60 | 2.460.500 | 57,18 | 55,61 | 56,81 | 00:00:00 | | 2015-11-11 | 57,14 | 1.831.500 | 57,31 | 56,50 | 56,88 | 00:00:00 | | 2015-11-16 | 56,44 | 1.574.600 | 56,66 | 55,34 | 55,45 | 00:00:00 | | 2015-11-17 | 57,91 | 1.850.900 | 57,97 | 56,83 | 57,11 | 00:00:00 | | 2015-11-18 | 57,74 | 1.315.000 | 57,97 | 57,08 | 57,57 | 00:00:00 | | 2015-11-23 | 58,05 | 999.600 | 58,43 | 57,66 | 58,40 | 00:00:00 | | 2015-11-24 | 57,53 | 1.822.200 | 57,94 | 56,76 | 57,91 | 00:00:00 | | 2015-11-25 | 58,20 | 1.458.500 | 58,52 | 57,38 | 57,84 | 00:00:00 | | 2015-11-26 | 58,79 | 1.200.700 | 59,03 | 58,05 | 58,16 | 00:00:00 | | 2015-11-27 | 58,94 | 1.066.900 | 59,33 | 58,31 | 58,57 | 00:00:00 | | 2015-12-01 | 57,52 | 3.091.600 | 59,92 | 57,37 | 59,55 | 00:00:00 | | 2015-12-02 | 57,39 | 1.655.900 | 57,76 | 56,69 | 57,52 | 00:00:00 | | 2015-12-03 | 55,15 | 4.147.000 | 58,66 | 55,03 | 57,30 | 00:00:00 | | 2015-12-04 | 55,49 | 2.589.400 | 55,83 | 54,70 | 55,00 | 00:00:00 | | 2015-12-08 | 55,49 | 2.132.100 | 56,10 | 54,95 | 55,96 | 00:00:00 | | 2015-12-09 | 54,80 | 2.463.900 | 55,52 | 54,34 | 55,42 | 00:00:00 | | 2015-12-10 | 55,00 | 2.020.500 | 55,30 | 54,32 | 54,53 | 00:00:00 | | 2015-12-17 | 53,46 | 2.265.600 | 54,59 | 53,43 | 54,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
