|
 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 | | 2005-02-23 | 58,70 | 763.100 | 58,70 | 58,00 | 58,20 | 00:00:00 | | 2005-02-24 | 58,45 | 404.700 | 58,70 | 58,20 | 58,50 | 00:00:00 | | 2005-02-25 | 60,05 | 1.311.700 | 60,15 | 58,70 | 58,90 | 00:00:00 | | 2005-02-28 | 60,30 | 1.203.600 | 60,60 | 59,55 | 60,00 | 00:00:00 | | 2005-03-01 | 60,15 | 1.097.700 | 60,45 | 59,50 | 59,50 | 00:00:00 | | 2005-03-02 | 60,30 | 486.800 | 60,35 | 59,65 | 60,10 | 00:00:00 | | 2005-03-03 | 61,20 | 1.935.000 | 61,95 | 60,00 | 60,00 | 00:00:00 | | 2005-03-04 | 62,70 | 1.706.100 | 62,90 | 61,50 | 61,50 | 00:00:00 | | 2005-03-07 | 62,90 | 733.600 | 63,30 | 62,15 | 62,60 | 00:00:00 | | 2005-03-08 | 62,50 | 608.500 | 62,95 | 62,15 | 62,85 | 00:00:00 | | 2005-03-09 | 61,95 | 687.700 | 62,65 | 61,70 | 62,20 | 00:00:00 | | 2005-03-10 | 61,25 | 1.000.500 | 61,85 | 61,15 | 61,50 | 00:00:00 | | 2005-03-11 | 60,45 | 1.450.400 | 61,10 | 60,00 | 60,90 | 00:00:00 | | 2005-03-14 | 61,30 | 637.400 | 61,45 | 60,05 | 60,05 | 00:00:00 | | 2005-03-15 | 61,60 | 626.100 | 61,85 | 61,40 | 61,65 | 00:00:00 | | 2005-03-16 | 60,80 | 828.700 | 61,75 | 60,80 | 61,55 | 00:00:00 | | 2005-03-17 | 61,00 | 464.200 | 61,15 | 60,70 | 60,95 | 00:00:00 | | 2005-03-18 | 61,00 | 622.300 | 61,40 | 60,70 | 61,30 | 00:00:00 | | 2005-03-21 | 60,55 | 452.500 | 61,25 | 60,45 | 60,75 | 00:00:00 | | 2005-03-22 | 60,50 | 734.200 | 60,75 | 59,75 | 60,70 | 00:00:00 | | 2005-03-23 | 60,40 | 1.052.900 | 61,00 | 59,45 | 59,70 | 00:00:00 | | 2005-03-24 | 60,80 | 540.400 | 61,15 | 60,15 | 60,40 | 00:00:00 | | 2005-03-25 | 60,80 | 0 | 60,80 | 60,80 | 60,80 | 00:00:00 | | 2005-03-28 | 60,80 | 0 | 60,80 | 60,80 | 60,80 | 00:00:00 | | 2005-03-29 | 61,05 | 870.400 | 61,05 | 59,70 | 60,10 | 00:00:00 | | 2005-03-30 | 60,00 | 584.400 | 60,80 | 60,00 | 60,50 | 00:00:00 | | 2005-03-31 | 60,45 | 940.500 | 61,30 | 60,20 | 60,35 | 00:00:00 | | 2005-04-01 | 60,50 | 447.200 | 60,95 | 60,00 | 60,80 | 00:00:00 | | 2005-04-04 | 60,55 | 436.100 | 60,80 | 59,90 | 60,10 | 00:00:00 | | 2005-04-05 | 61,00 | 1.580.200 | 61,15 | 60,70 | 60,80 | 00:00:00 | | 2005-04-06 | 61,00 | 1.519.600 | 61,15 | 60,50 | 61,00 | 00:00:00 | | 2005-04-07 | 59,50 | 2.481.300 | 61,20 | 59,15 | 61,20 | 00:00:00 | | 2005-04-08 | 59,85 | 2.011.700 | 60,45 | 59,75 | 60,00 | 00:00:00 | | 2005-04-11 | 59,85 | 687.100 | 60,00 | 59,45 | 59,60 | 00:00:00 | | 2005-04-12 | 58,85 | 962.900 | 59,80 | 58,85 | 59,60 | 00:00:00 | | 2005-04-13 | 58,70 | 1.328.500 | 59,20 | 58,25 | 58,90 | 00:00:00 | | 2005-04-14 | 59,05 | 1.156.500 | 59,20 | 57,90 | 58,20 | 00:00:00 | | 2005-04-15 | 57,60 | 844.900 | 58,90 | 57,60 | 58,90 | 00:00:00 | | 2005-04-18 | 56,30 | 1.571.800 | 58,00 | 56,20 | 58,00 | 00:00:00 | | 2005-04-19 | 57,20 | 1.379.400 | 57,35 | 56,20 | 56,35 | 00:00:00 | | 2005-04-20 | 57,00 | 1.284.800 | 57,20 | 56,55 | 56,95 | 00:00:00 | | 2005-04-21 | 57,40 | 939.600 | 57,65 | 56,85 | 56,95 | 00:00:00 | | 2005-04-22 | 57,70 | 654.300 | 58,15 | 57,40 | 57,95 | 00:00:00 | | 2005-04-25 | 57,80 | 470.900 | 58,25 | 57,35 | 57,90 | 00:00:00 | | 2005-04-26 | 57,25 | 765.300 | 58,15 | 57,00 | 58,15 | 00:00:00 | | 2005-04-27 | 56,20 | 1.171.300 | 57,55 | 55,75 | 56,75 | 00:00:00 | | 2005-04-28 | 55,00 | 1.719.400 | 56,80 | 54,90 | 56,40 | 00:00:00 | | 2005-04-29 | 55,70 | 1.108.100 | 55,90 | 54,70 | 54,70 | 00:00:00 | | 2005-05-02 | 56,00 | 328.800 | 56,35 | 55,55 | 56,10 | 00:00:00 | | 2005-05-03 | 56,30 | 685.600 | 56,30 | 55,80 | 56,30 | 00:00:00 | | 2005-05-04 | 56,80 | 649.100 | 56,90 | 56,35 | 56,60 | 00:00:00 | | 2005-05-05 | 56,90 | 364.100 | 57,05 | 56,60 | 57,00 | 00:00:00 | | 2005-05-06 | 56,40 | 582.900 | 57,15 | 56,30 | 57,15 | 00:00:00 | | 2005-05-09 | 56,75 | 811.600 | 56,95 | 56,05 | 56,05 | 00:00:00 | | 2005-05-10 | 57,15 | 806.200 | 57,15 | 56,60 | 57,00 | 00:00:00 | | 2005-05-11 | 56,70 | 1.012.700 | 57,30 | 56,70 | 57,00 | 00:00:00 | | 2005-05-12 | 57,25 | 2.178.700 | 57,50 | 57,00 | 57,25 | 00:00:00 | | 2005-05-13 | 57,70 | 1.826.800 | 57,80 | 57,25 | 57,45 | 00:00:00 | | 2005-05-16 | 57,60 | 603.900 | 57,95 | 57,30 | 57,30 | 00:00:00 | | 2005-05-17 | 56,30 | 990.900 | 56,60 | 55,60 | 56,50 | 00:00:00 | | 2005-05-18 | 57,80 | 1.498.300 | 58,05 | 56,55 | 56,55 | 00:00:00 | | 2005-05-19 | 57,85 | 815.100 | 58,50 | 57,85 | 58,10 | 00:00:00 | | 2005-05-20 | 58,25 | 771.800 | 58,55 | 56,85 | 57,80 | 00:00:00 | | 2005-05-23 | 58,65 | 654.000 | 58,85 | 58,20 | 58,50 | 00:00:00 | | 2005-05-24 | 58,35 | 545.100 | 58,80 | 58,10 | 58,75 | 00:00:00 | | 2005-05-25 | 58,50 | 647.600 | 58,85 | 58,05 | 58,05 | 00:00:00 | | 2005-05-26 | 58,80 | 511.900 | 59,05 | 58,30 | 58,40 | 00:00:00 | | 2005-05-27 | 58,25 | 878.400 | 59,05 | 58,25 | 59,05 | 00:00:00 | | 2005-05-30 | 59,10 | 424.800 | 59,15 | 58,35 | 58,40 | 00:00:00 | | 2005-05-31 | 59,80 | 1.032.600 | 59,80 | 58,65 | 59,20 | 00:00:00 | | 2005-06-01 | 60,15 | 581.700 | 60,25 | 59,35 | 59,55 | 00:00:00 | | 2005-06-02 | 59,75 | 477.200 | 60,65 | 59,35 | 60,40 | 00:00:00 | | 2005-06-03 | 59,75 | 0 | 59,75 | 59,75 | 59,75 | 00:00:00 | | 2005-06-06 | 59,80 | 789.300 | 60,10 | 59,15 | 59,35 | 00:00:00 | | 2005-06-07 | 60,25 | 948.200 | 60,65 | 59,70 | 60,10 | 00:00:00 | | 2005-06-08 | 60,50 | 705.900 | 60,50 | 59,85 | 59,95 | 00:00:00 | | 2005-06-09 | 61,05 | 784.800 | 61,05 | 60,30 | 60,50 | 00:00:00 | | 2005-06-10 | 61,10 | 534.300 | 61,55 | 60,80 | 61,05 | 00:00:00 | | 2005-06-13 | 61,45 | 577.200 | 61,65 | 61,00 | 61,10 | 00:00:00 | | 2005-06-14 | 61,60 | 1.320.300 | 62,20 | 61,50 | 61,75 | 00:00:00 | | 2005-06-15 | 60,65 | 1.074.000 | 61,75 | 60,60 | 61,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
