|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 51,25 | 1.279.400 | 52,55 | 50,30 | 51,80 | 00:00:00 | | 2004-03-25 | 52,25 | 940.400 | 52,40 | 51,25 | 51,25 | 00:00:00 | | 2004-03-26 | 51,95 | 1.003.400 | 52,80 | 51,75 | 52,45 | 00:00:00 | | 2004-03-29 | 52,70 | 794.500 | 52,80 | 51,90 | 52,20 | 00:00:00 | | 2004-03-30 | 52,70 | 846.100 | 52,90 | 52,40 | 52,70 | 00:00:00 | | 2004-03-31 | 53,00 | 1.201.000 | 53,70 | 52,75 | 52,75 | 00:00:00 | | 2004-04-01 | 53,95 | 1.104.100 | 53,95 | 53,40 | 53,75 | 00:00:00 | | 2004-04-02 | 54,30 | 1.008.800 | 54,60 | 53,55 | 53,90 | 00:00:00 | | 2004-04-05 | 54,55 | 747.500 | 54,75 | 54,30 | 54,70 | 00:00:00 | | 2004-04-06 | 54,45 | 1.172.500 | 54,90 | 53,85 | 54,70 | 00:00:00 | | 2004-04-07 | 55,45 | 1.367.500 | 55,50 | 54,40 | 54,55 | 00:00:00 | | 2004-04-08 | 55,40 | 723.800 | 55,75 | 55,20 | 55,40 | 00:00:00 | | 2004-04-09 | 55,40 | 0 | 55,40 | 55,40 | 55,40 | 00:00:00 | | 2004-04-12 | 55,40 | 0 | 55,40 | 55,40 | 55,40 | 00:00:00 | | 2004-04-13 | 55,00 | 717.500 | 55,85 | 54,15 | 54,15 | 00:00:00 | | 2004-04-14 | 54,55 | 662.100 | 54,90 | 53,90 | 54,55 | 00:00:00 | | 2004-04-15 | 54,95 | 858.600 | 55,10 | 54,05 | 54,45 | 00:00:00 | | 2004-04-16 | 55,35 | 1.445.800 | 55,70 | 54,60 | 54,75 | 00:00:00 | | 2004-04-19 | 55,50 | 598.700 | 55,60 | 54,80 | 55,60 | 00:00:00 | | 2004-04-20 | 57,00 | 1.928.600 | 57,30 | 56,30 | 56,50 | 00:00:00 | | 2004-04-21 | 57,05 | 1.171.100 | 57,45 | 56,60 | 56,60 | 00:00:00 | | 2004-04-22 | 57,70 | 1.446.500 | 57,90 | 57,00 | 57,20 | 00:00:00 | | 2004-04-23 | 57,60 | 1.223.600 | 58,25 | 57,30 | 57,65 | 00:00:00 | | 2004-04-26 | 57,55 | 1.591.100 | 57,85 | 57,15 | 57,60 | 00:00:00 | | 2004-04-27 | 57,95 | 2.027.600 | 58,25 | 57,05 | 57,55 | 00:00:00 | | 2004-04-28 | 56,95 | 1.205.900 | 58,20 | 56,75 | 58,00 | 00:00:00 | | 2004-04-29 | 56,35 | 1.322.600 | 56,80 | 56,15 | 56,80 | 00:00:00 | | 2004-04-30 | 56,20 | 1.004.600 | 56,50 | 56,05 | 56,50 | 00:00:00 | | 2004-05-03 | 56,30 | 288.600 | 56,60 | 56,00 | 56,00 | 00:00:00 | | 2004-05-04 | 56,30 | 768.400 | 57,15 | 56,15 | 57,15 | 00:00:00 | | 2004-05-05 | 57,05 | 1.650.800 | 57,20 | 55,80 | 56,15 | 00:00:00 | | 2004-05-06 | 56,10 | 1.201.500 | 57,00 | 56,05 | 56,55 | 00:00:00 | | 2004-05-07 | 56,25 | 1.386.600 | 56,90 | 56,15 | 56,45 | 00:00:00 | | 2004-05-10 | 54,35 | 1.218.800 | 54,80 | 54,20 | 54,40 | 00:00:00 | | 2004-05-11 | 54,80 | 3.834.200 | 55,00 | 54,40 | 54,50 | 00:00:00 | | 2004-05-12 | 54,35 | 705.700 | 55,10 | 54,25 | 54,80 | 00:00:00 | | 2004-05-13 | 54,50 | 836.100 | 54,75 | 53,95 | 54,50 | 00:00:00 | | 2004-05-14 | 54,30 | 2.527.600 | 54,60 | 53,90 | 54,60 | 00:00:00 | | 2004-05-17 | 53,20 | 956.400 | 53,75 | 52,75 | 53,65 | 00:00:00 | | 2004-05-18 | 53,85 | 578.700 | 54,00 | 53,20 | 53,35 | 00:00:00 | | 2004-05-19 | 55,00 | 1.129.300 | 55,10 | 53,95 | 53,95 | 00:00:00 | | 2004-05-20 | 54,75 | 348.500 | 54,95 | 54,00 | 54,15 | 00:00:00 | | 2004-05-21 | 55,20 | 906.900 | 55,50 | 54,65 | 55,00 | 00:00:00 | | 2004-05-24 | 55,70 | 700.400 | 55,95 | 55,00 | 55,40 | 00:00:00 | | 2004-05-25 | 54,95 | 426.200 | 55,65 | 54,95 | 55,65 | 00:00:00 | | 2004-05-26 | 55,80 | 492.400 | 56,00 | 55,30 | 55,60 | 00:00:00 | | 2004-05-27 | 55,90 | 2.674.600 | 56,15 | 55,65 | 55,90 | 00:00:00 | | 2004-05-28 | 55,10 | 1.226.600 | 56,30 | 55,05 | 56,20 | 00:00:00 | | 2004-05-31 | 55,50 | 167.600 | 55,75 | 55,15 | 55,15 | 00:00:00 | | 2004-06-01 | 54,65 | 901.300 | 55,50 | 54,50 | 55,45 | 00:00:00 | | 2004-06-02 | 55,05 | 1.100.400 | 55,25 | 54,45 | 54,60 | 00:00:00 | | 2004-06-03 | 55,00 | 658.800 | 55,00 | 54,45 | 54,85 | 00:00:00 | | 2004-06-04 | 55,35 | 1.395.200 | 55,40 | 54,90 | 55,15 | 00:00:00 | | 2004-06-07 | 55,80 | 656.500 | 55,90 | 55,20 | 55,30 | 00:00:00 | | 2004-06-08 | 56,05 | 665.800 | 56,20 | 55,60 | 55,90 | 00:00:00 | | 2004-06-09 | 55,90 | 498.700 | 56,20 | 55,75 | 55,75 | 00:00:00 | | 2004-06-10 | 56,15 | 978.200 | 56,55 | 55,50 | 55,60 | 00:00:00 | | 2004-06-11 | 56,10 | 525.700 | 56,50 | 55,80 | 56,50 | 00:00:00 | | 2004-06-14 | 55,15 | 721.500 | 55,95 | 54,95 | 55,80 | 00:00:00 | | 2004-06-15 | 55,70 | 636.400 | 55,80 | 54,80 | 55,50 | 00:00:00 | | 2004-06-16 | 56,20 | 487.200 | 56,25 | 55,50 | 56,00 | 00:00:00 | | 2004-06-17 | 56,20 | 527.800 | 56,40 | 55,85 | 56,20 | 00:00:00 | | 2004-06-18 | 56,50 | 1.413.800 | 56,65 | 55,30 | 55,70 | 00:00:00 | | 2004-06-21 | 56,35 | 401.900 | 56,55 | 56,20 | 56,50 | 00:00:00 | | 2004-06-22 | 55,30 | 711.200 | 56,60 | 55,00 | 56,60 | 00:00:00 | | 2004-06-23 | 55,15 | 900.400 | 55,75 | 55,05 | 55,60 | 00:00:00 | | 2004-06-24 | 56,30 | 1.200.600 | 56,55 | 55,55 | 55,70 | 00:00:00 | | 2004-06-25 | 55,95 | 386.100 | 56,35 | 55,60 | 56,20 | 00:00:00 | | 2004-06-28 | 56,30 | 395.000 | 56,50 | 55,75 | 55,85 | 00:00:00 | | 2004-06-29 | 55,85 | 1.116.800 | 56,25 | 55,60 | 56,25 | 00:00:00 | | 2004-06-30 | 56,10 | 993.200 | 56,35 | 55,70 | 56,25 | 00:00:00 | | 2004-07-01 | 55,75 | 671.700 | 56,45 | 55,65 | 56,40 | 00:00:00 | | 2004-07-02 | 55,20 | 701.700 | 56,25 | 54,90 | 55,90 | 00:00:00 | | 2004-07-05 | 55,15 | 271.600 | 55,60 | 54,85 | 55,20 | 00:00:00 | | 2004-07-06 | 54,30 | 899.700 | 55,40 | 53,80 | 54,75 | 00:00:00 | | 2004-07-07 | 53,60 | 877.900 | 54,50 | 53,30 | 54,10 | 00:00:00 | | 2004-07-08 | 53,70 | 815.700 | 54,25 | 53,35 | 53,35 | 00:00:00 | | 2004-07-09 | 53,35 | 620.200 | 53,75 | 53,05 | 53,50 | 00:00:00 | | 2004-07-12 | 53,10 | 466.800 | 53,55 | 52,75 | 53,05 | 00:00:00 | | 2004-07-13 | 53,85 | 1.300.500 | 54,40 | 52,80 | 53,15 | 00:00:00 | | 2004-07-14 | 54,00 | 506.200 | 54,10 | 53,45 | 53,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
