|
SCHNEIDER ELECTRI - [Ticker: SU.PA] | | Last Trade | 75.25 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | -0.20 (-0.27%) | Open | 75.75 | High | 75.94 | Low | 75.25 | Volume | 1,199,736 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 57.00 x 903,100 - 58.00 x 457,800 | Former Close | 75.45 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SU.PA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 44.85 | 45.10 | 44.85 | 44.85 | 00:00:00 | 2003-01-02 | 291,300 | 44.41 | 46.80 | 44.22 | 46.32 | 00:00:00 | 2003-01-03 | 575,700 | 46.50 | 47.58 | 46.32 | 47.48 | 00:00:00 | 2003-01-06 | 512,600 | 47.00 | 48.47 | 46.60 | 47.85 | 00:00:00 | 2003-01-07 | 595,700 | 48.78 | 48.78 | 47.50 | 48.14 | 00:00:00 | 2003-01-08 | 763,900 | 48.00 | 48.67 | 47.65 | 48.39 | 00:00:00 | 2003-01-09 | 868,200 | 48.20 | 48.68 | 47.13 | 48.60 | 00:00:00 | 2003-01-10 | 700,400 | 48.65 | 48.70 | 47.40 | 48.02 | 00:00:00 | 2003-01-13 | 567,300 | 48.42 | 49.00 | 48.20 | 48.82 | 00:00:00 | 2003-01-14 | 673,600 | 48.55 | 49.50 | 48.47 | 49.25 | 00:00:00 | 2003-01-15 | 984,300 | 49.48 | 49.84 | 48.40 | 48.93 | 00:00:00 | 2003-01-16 | 1,275,500 | 48.56 | 49.75 | 47.75 | 49.09 | 00:00:00 | 2003-01-17 | 684,400 | 48.40 | 49.30 | 48.40 | 48.68 | 00:00:00 | 2003-01-20 | 629,800 | 48.05 | 49.89 | 48.05 | 48.70 | 00:00:00 | 2003-01-21 | 782,000 | 49.31 | 49.31 | 47.63 | 48.49 | 00:00:00 | 2003-01-22 | 1,438,200 | 47.98 | 47.98 | 45.75 | 46.38 | 00:00:00 | 2003-01-23 | 1,372,700 | 46.30 | 46.38 | 44.00 | 44.74 | 00:00:00 | 2003-01-24 | 1,393,200 | 44.28 | 45.20 | 43.66 | 43.92 | 00:00:00 | 2003-01-27 | 1,030,800 | 43.50 | 43.58 | 41.96 | 41.96 | 00:00:00 | 2003-01-28 | 1,263,100 | 42.00 | 42.34 | 40.55 | 41.10 | 00:00:00 | 2003-01-29 | 1,803,900 | 41.00 | 41.05 | 40.01 | 40.80 | 00:00:00 | 2003-01-30 | 1,535,800 | 41.04 | 42.10 | 40.57 | 41.30 | 00:00:00 | 2003-01-31 | 1,528,100 | 40.59 | 41.00 | 39.69 | 40.66 | 00:00:00 | 2003-02-03 | 1,122,600 | 40.10 | 41.30 | 40.10 | 41.25 | 00:00:00 | 2003-02-04 | 1,057,800 | 40.65 | 41.55 | 40.21 | 40.63 | 00:00:00 | 2003-02-05 | 951,500 | 40.94 | 43.00 | 40.50 | 42.42 | 00:00:00 | 2003-02-06 | 916,800 | 42.40 | 42.42 | 41.50 | 42.03 | 00:00:00 | 2003-02-07 | 787,200 | 41.25 | 42.09 | 40.65 | 41.25 | 00:00:00 | 2003-02-10 | 496,700 | 41.25 | 41.25 | 40.16 | 40.64 | 00:00:00 | 2003-02-11 | 517,200 | 41.40 | 41.95 | 40.75 | 41.40 | 00:00:00 | 2003-02-12 | 455,900 | 40.92 | 41.70 | 40.83 | 41.10 | 00:00:00 | 2003-02-13 | 414,000 | 40.40 | 41.41 | 40.33 | 40.40 | 00:00:00 | 2003-02-14 | 917,400 | 40.50 | 41.50 | 40.50 | 41.35 | 00:00:00 | 2003-02-17 | 286,100 | 41.95 | 42.00 | 40.91 | 41.68 | 00:00:00 | 2003-02-18 | 530,400 | 41.75 | 41.80 | 41.10 | 41.75 | 00:00:00 | 2003-02-19 | 484,000 | 41.87 | 41.95 | 40.60 | 41.10 | 00:00:00 | 2003-02-20 | 1,049,600 | 41.10 | 41.35 | 40.00 | 40.46 | 00:00:00 | 2003-02-21 | 525,100 | 39.86 | 40.73 | 39.20 | 40.58 | 00:00:00 | 2003-02-24 | 341,200 | 40.37 | 41.00 | 40.09 | 40.60 | 00:00:00 | 2003-02-25 | 780,000 | 39.38 | 40.38 | 38.60 | 38.60 | 00:00:00 | 2003-02-26 | 8,438,000 | 38.85 | 40.01 | 38.42 | 39.67 | 00:00:00 | 2003-02-27 | 672,800 | 39.16 | 40.85 | 39.15 | 40.00 | 00:00:00 | 2003-02-28 | 844,200 | 39.50 | 41.40 | 39.49 | 40.36 | 00:00:00 | 2003-03-03 | 741,300 | 40.36 | 41.10 | 40.01 | 41.10 | 00:00:00 | 2003-03-04 | 733,200 | 40.97 | 40.99 | 40.16 | 40.50 | 00:00:00 | 2003-03-05 | 1,021,900 | 39.89 | 40.97 | 38.70 | 39.48 | 00:00:00 | 2003-03-06 | 1,933,400 | 40.79 | 42.50 | 40.60 | 41.40 | 00:00:00 | 2003-03-07 | 2,149,500 | 41.89 | 42.46 | 40.97 | 42.10 | 00:00:00 | 2003-03-10 | 730,500 | 42.40 | 42.40 | 41.17 | 41.47 | 00:00:00 | 2003-03-11 | 948,900 | 41.50 | 42.03 | 40.91 | 41.43 | 00:00:00 | 2003-03-12 | 832,700 | 41.69 | 41.69 | 40.32 | 40.44 | 00:00:00 | 2003-03-13 | 951,300 | 40.58 | 42.87 | 40.58 | 42.87 | 00:00:00 | 2003-03-14 | 1,090,400 | 42.84 | 44.70 | 42.75 | 44.70 | 00:00:00 | 2003-03-17 | 1,020,500 | 41.80 | 44.85 | 41.80 | 44.24 | 00:00:00 | 2003-03-18 | 1,125,500 | 44.50 | 45.71 | 43.74 | 44.93 | 00:00:00 | 2003-03-19 | 1,052,600 | 44.95 | 46.34 | 43.96 | 46.20 | 00:00:00 | 2003-03-20 | 956,300 | 46.05 | 46.75 | 44.46 | 44.83 | 00:00:00 | 2003-03-21 | 638,400 | 45.20 | 46.70 | 45.00 | 46.63 | 00:00:00 | 2003-03-24 | 823,000 | 46.65 | 46.65 | 44.45 | 44.45 | 00:00:00 | 2003-03-25 | 1,030,500 | 43.85 | 44.58 | 43.24 | 44.18 | 00:00:00 | 2003-03-26 | 698,000 | 44.50 | 45.20 | 44.00 | 44.25 | 00:00:00 | 2003-03-27 | 557,200 | 43.95 | 44.41 | 43.63 | 43.63 | 00:00:00 | 2003-03-28 | 770,600 | 43.62 | 43.98 | 43.02 | 43.45 | 00:00:00 | 2003-03-31 | 1,029,300 | 42.00 | 43.36 | 42.00 | 42.90 | 00:00:00 | 2003-04-01 | 713,000 | 42.75 | 44.06 | 42.75 | 43.68 | 00:00:00 | 2003-04-02 | 888,200 | 44.00 | 44.28 | 43.56 | 43.70 | 00:00:00 | 2003-04-03 | 883,800 | 44.20 | 45.50 | 43.60 | 44.66 | 00:00:00 | 2003-04-04 | 1,378,600 | 45.15 | 45.15 | 43.25 | 44.11 | 00:00:00 | 2003-04-07 | 1,647,300 | 44.87 | 46.29 | 44.87 | 45.70 | 00:00:00 | 2003-04-08 | 2,033,300 | 46.00 | 46.00 | 43.34 | 43.67 | 00:00:00 | 2003-04-09 | 2,279,300 | 42.52 | 43.20 | 41.94 | 42.50 | 00:00:00 | 2003-04-10 | 1,288,400 | 42.49 | 43.21 | 42.00 | 42.50 | 00:00:00 | 2003-04-11 | 1,179,500 | 42.50 | 44.17 | 42.50 | 43.03 | 00:00:00 | 2003-04-14 | 843,800 | 43.00 | 43.90 | 43.00 | 43.48 | 00:00:00 | 2003-04-15 | 1,234,500 | 43.95 | 44.30 | 43.05 | 43.05 | 00:00:00 | 2003-04-16 | 1,095,200 | 44.10 | 44.23 | 43.12 | 43.32 | 00:00:00 | 2003-04-17 | 626,000 | 43.13 | 43.65 | 43.02 | 43.08 | 00:00:00 | 2003-04-18 | 0 | 43.08 | 43.08 | 43.08 | 43.08 | 00:00:00 | 2003-04-21 | 0 | 43.08 | 43.08 | 43.08 | 43.08 | 00:00:00 | 2003-04-22 | 441,400 | 43.69 | 44.20 | 43.11 | 43.86 | 00:00:00 | 2003-04-23 | 2,386,800 | 45.15 | 46.19 | 41.21 | 41.96 | 00:00:00 | 2003-04-24 | 1,837,700 | 41.93 | 42.85 | 41.36 | 41.64 | 00:00:00 | 2003-04-25 | 967,300 | 41.60 | 43.07 | 41.20 | 42.06 | 00:00:00 | 2003-04-28 | 888,800 | 41.75 | 42.56 | 41.75 | 41.93 | 00:00:00 | 2003-04-29 | 1,588,700 | 42.60 | 43.74 | 42.15 | 43.00 | 00:00:00 | 2003-04-30 | 1,007,800 | 43.20 | 43.20 | 42.26 | 42.42 | 00:00:00 | 2003-05-01 | 0 | 42.42 | 42.42 | 42.42 | 42.42 | 00:00:00 | 2003-05-02 | 1,137,000 | 42.77 | 43.07 | 41.00 | 41.60 | 00:00:00 | 2003-05-05 | 544,200 | 41.70 | 42.63 | 41.60 | 41.76 | 00:00:00 | 2003-05-06 | 867,700 | 41.98 | 42.00 | 41.11 | 41.63 | 00:00:00 | 2003-05-07 | 1,666,000 | 42.00 | 42.00 | 40.79 | 41.00 | 00:00:00 | 2003-05-08 | 659,900 | 41.05 | 41.44 | 40.50 | 40.92 | 00:00:00 | 2003-05-09 | 562,800 | 40.80 | 41.50 | 40.56 | 41.40 | 00:00:00 | 2003-05-12 | 1,157,100 | 41.60 | 41.75 | 39.93 | 40.25 | 00:00:00 | 2003-05-13 | 1,496,500 | 40.11 | 40.64 | 40.00 | 40.47 | 00:00:00 | 2003-05-14 | 2,459,300 | 40.44 | 42.60 | 40.44 | 42.40 | 00:00:00 | 2003-05-15 | 1,606,400 | 42.70 | 42.70 | 41.31 | 41.70 | 00:00:00 | 2003-05-16 | 1,135,400 | 42.00 | 42.29 | 40.65 | 41.11 | 00:00:00 | 2003-05-19 | 1,149,800 | 41.08 | 41.08 | 39.70 | 40.01 | 00:00:00 | 2003-05-20 | 1,747,400 | 39.50 | 39.50 | 37.47 | 38.70 | 00:00:00 | 2003-05-21 | 2,958,300 | 38.40 | 39.69 | 37.40 | 39.69 | 00:00:00 | 2003-05-22 | 1,278,200 | 39.75 | 39.75 | 38.72 | 39.25 | 00:00:00 | 2003-05-23 | 777,700 | 39.79 | 39.79 | 38.78 | 39.16 | 00:00:00 | 2003-05-26 | 193,700 | 39.04 | 39.73 | 38.83 | 39.10 | 00:00:00 | 2003-05-27 | 445,800 | 39.22 | 39.67 | 38.61 | 39.30 | 00:00:00 | 2003-05-28 | 2,606,400 | 39.66 | 39.66 | 37.91 | 38.87 | 00:00:00 | 2003-05-29 | 514,900 | 38.87 | 39.22 | 38.74 | 38.84 | 00:00:00 | 2003-05-30 | 1,506,500 | 38.74 | 39.10 | 38.44 | 38.87 | 00:00:00 | 2003-06-02 | 1,273,400 | 39.70 | 40.70 | 39.25 | 40.41 | 00:00:00 | 2003-06-03 | 989,500 | 40.24 | 40.77 | 39.82 | 40.63 | 00:00:00 | 2003-06-04 | 1,429,800 | 40.63 | 41.00 | 40.22 | 40.56 | 00:00:00 | 2003-06-05 | 954,300 | 40.99 | 41.08 | 40.20 | 40.56 | 00:00:00 | 2003-06-06 | 1,025,200 | 40.35 | 42.90 | 40.35 | 42.21 | 00:00:00 | 2003-06-09 | 737,300 | 42.30 | 42.30 | 41.15 | 41.58 | 00:00:00 | 2003-06-10 | 638,900 | 41.21 | 41.90 | 40.87 | 41.50 | 00:00:00 | 2003-06-11 | 987,600 | 41.54 | 41.80 | 40.80 | 40.94 | 00:00:00 | 2003-06-12 | 1,882,100 | 40.50 | 41.20 | 40.40 | 41.00 | 00:00:00 | 2003-06-13 | 1,110,000 | 41.00 | 41.28 | 40.63 | 41.15 | 00:00:00 | 2003-06-16 | 771,900 | 41.06 | 42.40 | 40.80 | 41.82 | 00:00:00 | 2003-06-17 | 2,159,900 | 42.23 | 42.35 | 41.72 | 42.05 | 00:00:00 | 2003-06-18 | 2,345,500 | 42.03 | 42.35 | 41.86 | 42.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|