|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 60,65 | 1.074.000 | 61,75 | 60,60 | 61,60 | 00:00:00 | | 2005-06-16 | 61,00 | 698.400 | 61,15 | 60,50 | 61,05 | 00:00:00 | | 2005-06-17 | 61,30 | 958.300 | 62,05 | 61,05 | 61,30 | 00:00:00 | | 2005-06-20 | 60,80 | 794.000 | 61,30 | 60,35 | 61,00 | 00:00:00 | | 2005-06-21 | 61,40 | 527.300 | 61,60 | 60,75 | 61,10 | 00:00:00 | | 2005-06-22 | 61,50 | 906.900 | 61,70 | 61,25 | 61,45 | 00:00:00 | | 2005-06-23 | 62,05 | 690.200 | 62,35 | 61,50 | 61,60 | 00:00:00 | | 2005-06-24 | 62,35 | 1.517.500 | 62,75 | 61,20 | 61,45 | 00:00:00 | | 2005-06-27 | 61,25 | 1.192.800 | 62,30 | 61,20 | 62,30 | 00:00:00 | | 2005-06-28 | 62,05 | 823.400 | 62,20 | 61,05 | 61,70 | 00:00:00 | | 2005-06-29 | 62,50 | 657.400 | 62,60 | 62,00 | 62,15 | 00:00:00 | | 2005-06-30 | 62,35 | 1.501.700 | 62,95 | 61,15 | 62,00 | 00:00:00 | | 2005-07-01 | 63,40 | 917.500 | 63,60 | 62,05 | 62,55 | 00:00:00 | | 2005-07-04 | 62,65 | 635.500 | 63,50 | 62,65 | 63,50 | 00:00:00 | | 2005-07-05 | 63,50 | 710.300 | 63,70 | 62,70 | 62,80 | 00:00:00 | | 2005-07-06 | 63,25 | 891.000 | 64,25 | 62,95 | 63,65 | 00:00:00 | | 2005-07-07 | 63,50 | 1.501.300 | 63,60 | 61,50 | 63,00 | 00:00:00 | | 2005-07-08 | 63,90 | 710.400 | 64,10 | 63,10 | 63,95 | 00:00:00 | | 2005-07-11 | 64,85 | 807.000 | 64,95 | 63,70 | 64,30 | 00:00:00 | | 2005-07-12 | 63,95 | 750.900 | 64,95 | 63,90 | 64,55 | 00:00:00 | | 2005-07-13 | 64,45 | 772.500 | 64,55 | 64,00 | 64,15 | 00:00:00 | | 2005-07-14 | 65,10 | 714.800 | 65,20 | 64,40 | 64,85 | 00:00:00 | | 2005-07-15 | 65,70 | 705.200 | 65,75 | 64,70 | 65,30 | 00:00:00 | | 2005-07-18 | 65,70 | 566.700 | 65,95 | 65,45 | 65,80 | 00:00:00 | | 2005-07-19 | 66,05 | 838.000 | 66,05 | 65,55 | 65,60 | 00:00:00 | | 2005-07-20 | 66,15 | 481.900 | 66,30 | 65,40 | 65,55 | 00:00:00 | | 2005-07-21 | 66,15 | 802.800 | 66,70 | 65,95 | 66,25 | 00:00:00 | | 2005-07-22 | 65,50 | 968.800 | 66,50 | 65,35 | 66,10 | 00:00:00 | | 2005-07-25 | 65,85 | 876.400 | 66,05 | 65,30 | 65,90 | 00:00:00 | | 2005-07-26 | 65,70 | 687.900 | 66,25 | 65,60 | 65,85 | 00:00:00 | | 2005-07-27 | 66,05 | 674.500 | 66,50 | 65,80 | 66,10 | 00:00:00 | | 2005-07-28 | 65,30 | 935.500 | 66,55 | 65,15 | 66,15 | 00:00:00 | | 2005-07-29 | 64,85 | 1.815.600 | 66,65 | 63,85 | 66,65 | 00:00:00 | | 2005-08-01 | 65,15 | 395.600 | 65,40 | 64,85 | 65,05 | 00:00:00 | | 2005-08-02 | 65,80 | 572.900 | 66,15 | 65,00 | 65,20 | 00:00:00 | | 2005-08-03 | 66,15 | 664.900 | 66,40 | 65,40 | 65,90 | 00:00:00 | | 2005-08-04 | 66,05 | 534.900 | 66,55 | 65,75 | 65,95 | 00:00:00 | | 2005-08-05 | 65,85 | 618.300 | 66,50 | 65,50 | 65,55 | 00:00:00 | | 2005-08-08 | 65,55 | 655.500 | 66,35 | 65,40 | 66,10 | 00:00:00 | | 2005-08-09 | 65,65 | 527.800 | 65,85 | 65,30 | 65,80 | 00:00:00 | | 2005-08-10 | 65,75 | 598.300 | 65,80 | 65,30 | 65,50 | 00:00:00 | | 2005-08-11 | 65,25 | 468.800 | 66,15 | 65,25 | 65,80 | 00:00:00 | | 2005-08-12 | 64,75 | 602.000 | 65,60 | 64,35 | 65,05 | 00:00:00 | | 2005-08-15 | 65,15 | 377.600 | 65,55 | 64,40 | 64,50 | 00:00:00 | | 2005-08-16 | 65,20 | 632.700 | 66,15 | 65,10 | 65,30 | 00:00:00 | | 2005-08-17 | 64,65 | 747.300 | 65,50 | 64,25 | 65,20 | 00:00:00 | | 2005-08-18 | 64,35 | 1.133.000 | 65,50 | 64,05 | 64,75 | 00:00:00 | | 2005-08-19 | 64,25 | 582.100 | 64,75 | 64,10 | 64,55 | 00:00:00 | | 2005-08-22 | 63,80 | 669.900 | 64,80 | 63,70 | 64,60 | 00:00:00 | | 2005-08-23 | 62,85 | 2.055.300 | 63,80 | 62,85 | 63,40 | 00:00:00 | | 2005-08-24 | 63,65 | 921.200 | 63,70 | 62,60 | 62,85 | 00:00:00 | | 2005-08-25 | 63,50 | 620.000 | 63,65 | 63,05 | 63,40 | 00:00:00 | | 2005-08-26 | 62,65 | 729.800 | 63,70 | 62,45 | 63,60 | 00:00:00 | | 2005-08-29 | 62,55 | 571.800 | 62,70 | 61,85 | 62,35 | 00:00:00 | | 2005-08-30 | 62,70 | 688.500 | 63,20 | 62,20 | 62,60 | 00:00:00 | | 2005-08-31 | 63,75 | 732.200 | 63,75 | 62,75 | 63,00 | 00:00:00 | | 2005-09-01 | 64,00 | 682.100 | 64,45 | 63,55 | 63,90 | 00:00:00 | | 2005-09-02 | 63,90 | 549.200 | 64,00 | 63,35 | 63,70 | 00:00:00 | | 2005-09-05 | 63,75 | 487.600 | 64,45 | 63,55 | 63,80 | 00:00:00 | | 2005-09-06 | 64,20 | 656.400 | 64,20 | 63,60 | 63,60 | 00:00:00 | | 2005-09-07 | 64,40 | 559.300 | 64,45 | 63,65 | 64,15 | 00:00:00 | | 2005-09-08 | 64,90 | 962.000 | 64,95 | 64,20 | 64,50 | 00:00:00 | | 2005-09-09 | 64,70 | 657.600 | 64,90 | 64,50 | 64,85 | 00:00:00 | | 2005-09-12 | 65,25 | 719.700 | 65,65 | 64,70 | 64,70 | 00:00:00 | | 2005-09-13 | 64,75 | 600.300 | 65,50 | 64,65 | 65,20 | 00:00:00 | | 2005-09-14 | 64,40 | 559.900 | 65,00 | 64,25 | 64,70 | 00:00:00 | | 2005-09-15 | 64,60 | 672.600 | 64,95 | 64,05 | 64,25 | 00:00:00 | | 2005-09-16 | 65,20 | 788.000 | 65,25 | 64,30 | 64,45 | 00:00:00 | | 2005-09-19 | 65,00 | 523.400 | 65,25 | 64,20 | 64,50 | 00:00:00 | | 2005-09-20 | 65,15 | 598.300 | 65,25 | 64,85 | 65,00 | 00:00:00 | | 2005-09-21 | 64,05 | 656.100 | 64,95 | 63,90 | 64,80 | 00:00:00 | | 2005-09-22 | 62,45 | 1.234.400 | 64,00 | 62,30 | 63,75 | 00:00:00 | | 2005-09-23 | 63,25 | 760.000 | 63,45 | 62,25 | 62,60 | 00:00:00 | | 2005-09-26 | 64,30 | 690.800 | 64,50 | 63,55 | 63,55 | 00:00:00 | | 2005-09-27 | 64,15 | 617.700 | 64,35 | 63,85 | 63,90 | 00:00:00 | | 2005-09-28 | 65,20 | 1.264.400 | 65,50 | 64,15 | 64,40 | 00:00:00 | | 2005-09-29 | 64,65 | 547.500 | 65,15 | 64,65 | 65,15 | 00:00:00 | | 2005-09-30 | 65,70 | 1.106.100 | 65,80 | 64,55 | 64,80 | 00:00:00 | | 2005-10-03 | 66,10 | 614.500 | 66,25 | 65,50 | 65,85 | 00:00:00 | | 2005-10-04 | 68,40 | 1.964.300 | 69,10 | 66,60 | 66,60 | 00:00:00 | | 2005-10-05 | 69,00 | 1.635.300 | 69,90 | 67,95 | 68,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
