|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 53,30 | 1.456.000 | 53,55 | 52,40 | 52,60 | 00:00:00 | | 2003-12-04 | 53,10 | 868.100 | 53,50 | 53,05 | 53,40 | 00:00:00 | | 2003-12-05 | 53,25 | 825.500 | 53,40 | 52,55 | 53,10 | 00:00:00 | | 2003-12-08 | 53,05 | 489.500 | 53,35 | 52,70 | 52,70 | 00:00:00 | | 2003-12-09 | 52,75 | 785.100 | 53,45 | 52,65 | 53,15 | 00:00:00 | | 2003-12-10 | 52,90 | 565.500 | 53,15 | 52,45 | 52,80 | 00:00:00 | | 2003-12-11 | 52,95 | 813.400 | 53,15 | 52,65 | 52,90 | 00:00:00 | | 2003-12-12 | 53,65 | 1.083.100 | 54,00 | 53,05 | 53,30 | 00:00:00 | | 2003-12-15 | 53,00 | 1.284.800 | 54,30 | 52,90 | 54,10 | 00:00:00 | | 2003-12-16 | 52,95 | 853.500 | 53,00 | 52,65 | 52,65 | 00:00:00 | | 2003-12-17 | 52,45 | 1.795.700 | 53,00 | 51,90 | 53,00 | 00:00:00 | | 2003-12-18 | 51,85 | 976.700 | 52,50 | 51,75 | 52,10 | 00:00:00 | | 2003-12-19 | 52,05 | 786.200 | 52,25 | 51,65 | 52,25 | 00:00:00 | | 2003-12-22 | 51,60 | 815.100 | 52,20 | 51,30 | 51,80 | 00:00:00 | | 2003-12-23 | 51,80 | 482.600 | 51,90 | 51,20 | 51,90 | 00:00:00 | | 2003-12-24 | 51,90 | 255.500 | 51,95 | 51,50 | 51,80 | 00:00:00 | | 2003-12-25 | 51,90 | 0 | 51,90 | 51,90 | 51,90 | 00:00:00 | | 2003-12-26 | 51,90 | 0 | 51,90 | 51,90 | 51,90 | 00:00:00 | | 2003-12-29 | 51,90 | 357.300 | 52,00 | 51,70 | 52,00 | 00:00:00 | | 2003-12-30 | 51,85 | 338.200 | 52,10 | 51,75 | 52,10 | 00:00:00 | | 2003-12-31 | 51,90 | 365.200 | 52,25 | 51,55 | 51,70 | 00:00:00 | | 2004-01-01 | 51,90 | 0 | 51,90 | 51,90 | 51,90 | 00:00:00 | | 2004-01-02 | 52,35 | 339.300 | 52,50 | 52,00 | 52,20 | 00:00:00 | | 2004-01-05 | 52,15 | 648.400 | 52,50 | 51,95 | 52,30 | 00:00:00 | | 2004-01-06 | 51,45 | 836.100 | 52,25 | 51,05 | 52,25 | 00:00:00 | | 2004-01-07 | 51,35 | 927.200 | 51,90 | 51,00 | 51,90 | 00:00:00 | | 2004-01-08 | 51,00 | 1.347.700 | 51,70 | 50,60 | 51,70 | 00:00:00 | | 2004-01-09 | 50,50 | 2.131.700 | 51,25 | 50,00 | 51,00 | 00:00:00 | | 2004-01-12 | 50,20 | 1.224.700 | 50,50 | 49,71 | 50,25 | 00:00:00 | | 2004-01-13 | 50,70 | 1.429.300 | 51,50 | 50,35 | 50,40 | 00:00:00 | | 2004-01-14 | 52,40 | 1.982.900 | 52,75 | 50,70 | 50,70 | 00:00:00 | | 2004-01-15 | 52,60 | 1.085.800 | 52,85 | 52,20 | 52,35 | 00:00:00 | | 2004-01-16 | 53,25 | 1.914.000 | 54,30 | 52,70 | 52,70 | 00:00:00 | | 2004-01-19 | 54,55 | 1.003.800 | 54,70 | 53,65 | 53,70 | 00:00:00 | | 2004-01-20 | 54,50 | 2.683.600 | 55,95 | 53,60 | 55,35 | 00:00:00 | | 2004-01-21 | 54,65 | 1.044.500 | 54,75 | 54,00 | 54,00 | 00:00:00 | | 2004-01-22 | 53,80 | 1.093.300 | 54,95 | 53,65 | 54,35 | 00:00:00 | | 2004-01-23 | 54,15 | 682.400 | 54,40 | 53,75 | 53,80 | 00:00:00 | | 2004-01-26 | 53,80 | 598.900 | 54,50 | 53,50 | 54,25 | 00:00:00 | | 2004-01-27 | 53,95 | 747.600 | 54,40 | 53,85 | 54,00 | 00:00:00 | | 2004-01-28 | 53,00 | 1.930.500 | 53,70 | 52,80 | 53,50 | 00:00:00 | | 2004-01-29 | 53,00 | 876.800 | 53,10 | 52,25 | 52,25 | 00:00:00 | | 2004-01-30 | 52,10 | 1.205.900 | 53,25 | 52,10 | 53,25 | 00:00:00 | | 2004-02-02 | 52,65 | 732.700 | 52,95 | 52,25 | 52,25 | 00:00:00 | | 2004-02-03 | 52,30 | 687.300 | 53,10 | 52,30 | 52,75 | 00:00:00 | | 2004-02-04 | 51,80 | 859.200 | 52,30 | 51,55 | 52,30 | 00:00:00 | | 2004-02-05 | 51,60 | 788.300 | 52,20 | 51,60 | 51,60 | 00:00:00 | | 2004-02-06 | 52,45 | 866.200 | 52,60 | 51,50 | 51,60 | 00:00:00 | | 2004-02-09 | 52,60 | 758.900 | 53,05 | 52,50 | 52,70 | 00:00:00 | | 2004-02-10 | 52,65 | 461.700 | 52,85 | 52,35 | 52,50 | 00:00:00 | | 2004-02-11 | 52,60 | 707.300 | 52,90 | 52,25 | 52,90 | 00:00:00 | | 2004-02-12 | 52,10 | 958.800 | 53,30 | 52,05 | 52,85 | 00:00:00 | | 2004-02-13 | 52,25 | 822.600 | 53,20 | 52,25 | 52,35 | 00:00:00 | | 2004-02-16 | 53,00 | 831.300 | 53,20 | 52,30 | 52,70 | 00:00:00 | | 2004-02-17 | 53,30 | 997.400 | 53,75 | 53,00 | 53,00 | 00:00:00 | | 2004-02-18 | 53,75 | 729.100 | 53,95 | 53,05 | 53,20 | 00:00:00 | | 2004-02-19 | 54,35 | 1.314.300 | 54,45 | 53,75 | 53,85 | 00:00:00 | | 2004-02-20 | 54,55 | 2.122.200 | 55,30 | 54,55 | 54,95 | 00:00:00 | | 2004-02-23 | 54,30 | 810.800 | 55,20 | 54,05 | 54,70 | 00:00:00 | | 2004-02-24 | 53,85 | 1.261.600 | 54,60 | 53,70 | 54,60 | 00:00:00 | | 2004-02-25 | 54,20 | 704.400 | 54,50 | 53,80 | 53,80 | 00:00:00 | | 2004-02-26 | 53,60 | 922.400 | 54,40 | 52,90 | 54,25 | 00:00:00 | | 2004-02-27 | 53,50 | 1.019.000 | 54,45 | 53,10 | 53,90 | 00:00:00 | | 2004-03-01 | 53,70 | 787.400 | 53,90 | 53,25 | 53,25 | 00:00:00 | | 2004-03-02 | 53,75 | 698.300 | 54,10 | 53,60 | 53,90 | 00:00:00 | | 2004-03-03 | 54,00 | 1.546.500 | 54,20 | 53,50 | 53,75 | 00:00:00 | | 2004-03-04 | 53,70 | 1.166.100 | 54,35 | 53,55 | 54,20 | 00:00:00 | | 2004-03-05 | 53,85 | 1.355.600 | 54,25 | 53,50 | 54,20 | 00:00:00 | | 2004-03-08 | 53,65 | 954.200 | 54,00 | 53,35 | 54,00 | 00:00:00 | | 2004-03-09 | 53,75 | 796.700 | 53,90 | 53,45 | 53,60 | 00:00:00 | | 2004-03-10 | 53,05 | 867.600 | 53,70 | 52,95 | 53,60 | 00:00:00 | | 2004-03-11 | 52,30 | 1.706.100 | 52,85 | 51,15 | 52,85 | 00:00:00 | | 2004-03-12 | 51,85 | 935.000 | 52,50 | 51,25 | 51,65 | 00:00:00 | | 2004-03-15 | 51,65 | 1.384.200 | 52,25 | 51,25 | 51,95 | 00:00:00 | | 2004-03-16 | 51,60 | 1.076.500 | 52,25 | 51,60 | 51,65 | 00:00:00 | | 2004-03-17 | 53,10 | 1.458.500 | 53,35 | 51,80 | 51,85 | 00:00:00 | | 2004-03-18 | 52,55 | 848.700 | 53,40 | 52,40 | 53,20 | 00:00:00 | | 2004-03-19 | 53,05 | 836.600 | 53,75 | 53,00 | 53,50 | 00:00:00 | | 2004-03-22 | 51,80 | 1.247.300 | 53,40 | 51,25 | 52,75 | 00:00:00 | | 2004-03-23 | 51,90 | 1.075.000 | 52,50 | 51,25 | 51,50 | 00:00:00 | | 2004-03-24 | 51,25 | 1.279.400 | 52,55 | 50,30 | 51,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
