|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 2,548,800 | 96.26 | 96.40 | 93.25 | 94.05 | 00:00:00 | | 2007-02-22 | 1,895,100 | 95.29 | 97.70 | 95.20 | 97.05 | 00:00:00 | | 2007-02-23 | 1,082,200 | 97.10 | 97.14 | 95.63 | 95.95 | 00:00:00 | | 2007-02-26 | 1,058,100 | 96.73 | 97.00 | 96.20 | 96.96 | 00:00:00 | | 2007-02-27 | 1,974,900 | 96.46 | 96.46 | 92.21 | 93.12 | 00:00:00 | | 2007-02-28 | 2,057,200 | 90.20 | 93.00 | 90.00 | 91.80 | 00:00:00 | | 2007-03-01 | 1,781,700 | 91.33 | 92.71 | 88.47 | 89.97 | 00:00:00 | | 2007-03-02 | 1,229,200 | 90.48 | 91.70 | 89.11 | 89.97 | 00:00:00 | | 2007-03-05 | 1,588,700 | 88.00 | 88.69 | 87.51 | 88.30 | 00:00:00 | | 2007-03-06 | 1,094,700 | 89.29 | 89.30 | 88.01 | 88.94 | 00:00:00 | | 2007-03-07 | 1,155,200 | 89.05 | 90.50 | 88.25 | 89.98 | 00:00:00 | | 2007-03-08 | 2,109,000 | 90.91 | 93.74 | 90.91 | 93.15 | 00:00:00 | | 2007-03-09 | 1,795,000 | 93.01 | 93.98 | 92.38 | 92.89 | 00:00:00 | | 2007-03-12 | 1,413,700 | 92.50 | 93.90 | 91.70 | 91.85 | 00:00:00 | | 2007-03-13 | 1,463,800 | 91.52 | 91.78 | 90.28 | 90.40 | 00:00:00 | | 2007-03-14 | 1,522,300 | 89.20 | 89.77 | 88.45 | 88.81 | 00:00:00 | | 2007-03-15 | 1,951,000 | 90.27 | 91.04 | 90.00 | 90.51 | 00:00:00 | | 2007-03-16 | 1,459,000 | 90.85 | 91.08 | 89.61 | 90.76 | 00:00:00 | | 2007-03-19 | 1,686,200 | 91.79 | 92.12 | 91.24 | 91.70 | 00:00:00 | | 2007-03-20 | 1,571,900 | 91.90 | 91.96 | 91.01 | 91.83 | 00:00:00 | | 2007-03-21 | 2,140,800 | 91.32 | 94.06 | 91.32 | 93.70 | 00:00:00 | | 2007-03-22 | 2,465,800 | 94.79 | 96.20 | 93.20 | 94.65 | 00:00:00 | | 2007-03-23 | 1,866,300 | 93.94 | 96.47 | 93.80 | 96.06 | 00:00:00 | | 2007-03-26 | 1,255,300 | 95.99 | 96.47 | 94.51 | 95.50 | 00:00:00 | | 2007-03-27 | 958,500 | 95.54 | 95.93 | 95.03 | 95.11 | 00:00:00 | | 2007-03-28 | 1,585,500 | 94.85 | 94.99 | 93.11 | 93.70 | 00:00:00 | | 2007-03-29 | 875,100 | 93.61 | 95.26 | 93.61 | 95.00 | 00:00:00 | | 2007-03-30 | 747,900 | 95.28 | 95.70 | 94.16 | 95.03 | 00:00:00 | | 2007-04-02 | 912,600 | 94.80 | 96.35 | 94.64 | 96.11 | 00:00:00 | | 2007-04-03 | 1,047,800 | 96.99 | 97.77 | 96.61 | 97.42 | 00:00:00 | | 2007-04-04 | 1,075,600 | 97.70 | 97.97 | 96.81 | 97.97 | 00:00:00 | | 2007-04-05 | 1,132,400 | 97.99 | 98.42 | 97.59 | 98.42 | 00:00:00 | | 2007-04-06 | 0 | 98.42 | 98.42 | 98.42 | 98.42 | 00:00:00 | | 2007-04-09 | 0 | 98.42 | 98.42 | 98.42 | 98.42 | 00:00:00 | | 2007-04-10 | 1,388,000 | 98.43 | 99.20 | 97.90 | 99.00 | 00:00:00 | | 2007-04-11 | 922,400 | 98.72 | 99.01 | 98.50 | 98.60 | 00:00:00 | | 2007-04-12 | 1,411,300 | 98.72 | 99.00 | 96.89 | 97.31 | 00:00:00 | | 2007-04-13 | 707,300 | 97.31 | 97.79 | 97.05 | 97.70 | 00:00:00 | | 2007-04-16 | 966,200 | 97.74 | 98.69 | 97.71 | 98.50 | 00:00:00 | | 2007-04-17 | 1,018,300 | 98.71 | 98.71 | 97.52 | 98.20 | 00:00:00 | | 2007-04-18 | 913,500 | 97.50 | 98.23 | 97.50 | 97.95 | 00:00:00 | | 2007-04-19 | 3,448,500 | 99.50 | 103.36 | 98.85 | 102.73 | 00:00:00 | | 2007-04-20 | 2,119,300 | 102.97 | 104.00 | 101.28 | 103.00 | 00:00:00 | | 2007-04-23 | 1,681,100 | 103.43 | 104.57 | 103.05 | 104.18 | 00:00:00 | | 2007-04-24 | 1,270,000 | 103.83 | 103.95 | 102.40 | 102.86 | 00:00:00 | | 2007-04-25 | 1,113,100 | 102.86 | 104.83 | 102.75 | 104.54 | 00:00:00 | | 2007-04-26 | 1,057,500 | 105.00 | 105.93 | 104.20 | 104.73 | 00:00:00 | | 2007-04-27 | 796,900 | 104.90 | 105.10 | 103.70 | 104.40 | 00:00:00 | | 2007-04-30 | 1,494,800 | 103.30 | 104.89 | 103.30 | 104.07 | 00:00:00 | | 2007-05-01 | 0 | 104.07 | 104.07 | 104.07 | 104.07 | 00:00:00 | | 2007-05-02 | 1,530,400 | 102.00 | 102.25 | 101.23 | 101.58 | 00:00:00 | | 2007-05-03 | 1,237,300 | 101.00 | 101.45 | 99.56 | 100.92 | 00:00:00 | | 2007-05-04 | 1,551,800 | 100.01 | 102.20 | 99.80 | 101.77 | 00:00:00 | | 2007-05-07 | 570,000 | 101.50 | 102.31 | 101.00 | 101.67 | 00:00:00 | | 2007-05-08 | 753,900 | 100.64 | 101.78 | 100.64 | 101.36 | 00:00:00 | | 2007-05-09 | 1,710,500 | 101.33 | 103.61 | 101.33 | 103.25 | 00:00:00 | | 2007-05-10 | 1,382,200 | 102.60 | 103.93 | 102.60 | 103.47 | 00:00:00 | | 2007-05-11 | 1,201,000 | 102.00 | 103.50 | 101.95 | 103.50 | 00:00:00 | | 2007-05-14 | 577,800 | 103.30 | 104.00 | 102.66 | 103.66 | 00:00:00 | | 2007-05-15 | 1,103,700 | 103.00 | 103.70 | 102.02 | 103.25 | 00:00:00 | | 2007-05-16 | 1,161,800 | 102.70 | 104.99 | 102.50 | 103.98 | 00:00:00 | | 2007-05-17 | 429,000 | 104.22 | 104.60 | 103.60 | 103.88 | 00:00:00 | | 2007-05-18 | 1,401,400 | 103.60 | 107.10 | 103.51 | 106.25 | 00:00:00 | | 2007-05-21 | 868,400 | 106.02 | 106.18 | 105.33 | 105.82 | 00:00:00 | | 2007-05-22 | 769,800 | 105.45 | 106.83 | 105.11 | 106.58 | 00:00:00 | | 2007-05-23 | 1,186,600 | 106.00 | 107.51 | 105.65 | 106.88 | 00:00:00 | | 2007-05-24 | 1,309,400 | 105.85 | 109.00 | 105.80 | 108.23 | 00:00:00 | | 2007-05-25 | 1,128,600 | 106.57 | 107.70 | 106.00 | 106.05 | 00:00:00 | | 2007-05-28 | 261,400 | 105.77 | 106.19 | 105.25 | 105.70 | 00:00:00 | | 2007-05-29 | 908,400 | 105.29 | 106.71 | 105.18 | 106.03 | 00:00:00 | | 2007-05-30 | 952,900 | 105.09 | 106.68 | 105.05 | 106.52 | 00:00:00 | | 2007-05-31 | 1,644,500 | 107.00 | 107.98 | 106.81 | 107.29 | 00:00:00 | | 2007-06-01 | 694,300 | 107.10 | 108.70 | 106.70 | 108.40 | 00:00:00 | | 2007-06-04 | 890,800 | 107.75 | 109.68 | 107.70 | 108.81 | 00:00:00 | | 2007-06-05 | 1,543,700 | 109.00 | 109.25 | 107.40 | 107.97 | 00:00:00 | | 2007-06-06 | 1,420,100 | 107.50 | 108.00 | 106.31 | 106.67 | 00:00:00 | | 2007-06-07 | 1,183,800 | 106.51 | 107.21 | 104.61 | 104.94 | 00:00:00 | | 2007-06-08 | 1,264,100 | 103.90 | 105.60 | 103.31 | 105.00 | 00:00:00 | | 2007-06-11 | 1,069,500 | 105.80 | 107.62 | 105.50 | 107.20 | 00:00:00 | | 2007-06-12 | 782,600 | 106.62 | 107.50 | 105.81 | 106.36 | 00:00:00 | | 2007-06-13 | 809,100 | 105.69 | 107.21 | 105.15 | 106.47 | 00:00:00 | | 2007-06-14 | 1,179,600 | 108.00 | 109.80 | 107.62 | 109.49 | 00:00:00 | | 2007-06-15 | 1,823,000 | 109.69 | 110.26 | 108.27 | 110.12 | 00:00:00 | | 2007-06-18 | 1,202,000 | 109.87 | 109.87 | 108.32 | 109.20 | 00:00:00 | | 2007-06-19 | 1,069,300 | 109.50 | 109.75 | 108.30 | 109.08 | 00:00:00 | | 2007-06-20 | 1,101,800 | 109.93 | 110.00 | 108.50 | 108.68 | 00:00:00 | | 2007-06-21 | 1,485,500 | 108.20 | 108.84 | 105.85 | 106.77 | 00:00:00 | | 2007-06-22 | 1,170,800 | 106.45 | 107.50 | 105.20 | 105.89 | 00:00:00 | | 2007-06-25 | 2,124,000 | 104.83 | 104.83 | 102.61 | 104.06 | 00:00:00 | | 2007-06-26 | 1,833,600 | 102.90 | 105.59 | 102.66 | 104.47 | 00:00:00 | | 2007-06-27 | 1,516,300 | 104.02 | 104.21 | 102.12 | 102.50 | 00:00:00 | | 2007-06-28 | 1,565,000 | 103.88 | 104.00 | 102.05 | 103.00 | 00:00:00 | | 2007-06-29 | 1,122,900 | 103.00 | 104.50 | 102.00 | 104.13 | 00:00:00 | | 2007-07-02 | 1,007,100 | 103.50 | 104.91 | 103.10 | 104.63 | 00:00:00 | | 2007-07-03 | 861,500 | 104.95 | 105.99 | 104.63 | 104.86 | 00:00:00 | | 2007-07-04 | 757,700 | 104.50 | 106.69 | 104.40 | 106.36 | 00:00:00 | | 2007-07-05 | 2,128,100 | 105.49 | 105.49 | 103.87 | 103.90 | 00:00:00 | | 2007-07-06 | 2,099,500 | 103.90 | 104.00 | 101.55 | 101.90 | 00:00:00 | | 2007-07-09 | 1,427,200 | 102.50 | 103.35 | 102.20 | 102.70 | 00:00:00 | | 2007-07-10 | 1,559,900 | 103.23 | 103.47 | 100.20 | 100.76 | 00:00:00 | | 2007-07-11 | 2,420,100 | 100.41 | 101.84 | 99.41 | 100.60 | 00:00:00 | | 2007-07-12 | 1,419,000 | 101.30 | 103.49 | 101.30 | 103.21 | 00:00:00 | | 2007-07-13 | 1,921,300 | 105.10 | 106.95 | 104.30 | 104.77 | 00:00:00 | | 2007-07-16 | 914,700 | 105.50 | 105.80 | 104.20 | 104.53 | 00:00:00 | | 2007-07-17 | 1,187,300 | 104.10 | 104.56 | 102.25 | 103.45 | 00:00:00 | | 2007-07-18 | 1,458,800 | 102.67 | 102.74 | 100.90 | 100.91 | 00:00:00 | | 2007-07-19 | 1,483,400 | 101.91 | 103.95 | 101.61 | 102.55 | 00:00:00 | | 2007-07-20 | 982,600 | 102.40 | 102.50 | 100.05 | 100.31 | 00:00:00 | | 2007-07-23 | 1,341,500 | 100.29 | 100.80 | 99.15 | 100.50 | 00:00:00 | | 2007-07-24 | 1,554,200 | 100.70 | 100.74 | 98.20 | 98.20 | 00:00:00 | | 2007-07-25 | 1,582,000 | 98.22 | 98.50 | 96.80 | 97.61 | 00:00:00 | | 2007-07-26 | 1,997,600 | 98.02 | 98.49 | 95.64 | 96.09 | 00:00:00 | | 2007-07-27 | 1,894,200 | 95.89 | 97.54 | 93.80 | 94.20 | 00:00:00 | | 2007-07-30 | 1,848,400 | 94.35 | 96.52 | 94.35 | 95.91 | 00:00:00 | | 2007-07-31 | 2,169,000 | 97.00 | 99.54 | 96.30 | 99.14 | 00:00:00 | | 2007-08-01 | 2,062,900 | 96.80 | 99.70 | 96.00 | 98.50 | 00:00:00 | | 2007-08-02 | 1,793,900 | 100.34 | 100.49 | 97.00 | 97.76 | 00:00:00 | | 2007-08-03 | 904,900 | 98.37 | 98.37 | 96.36 | 96.87 | 00:00:00 | | 2007-08-06 | 1,240,900 | 96.04 | 97.00 | 95.56 | 96.04 | 00:00:00 | | 2007-08-07 | 861,900 | 97.20 | 97.42 | 96.50 | 96.66 | 00:00:00 | | 2007-08-08 | 1,275,700 | 97.20 | 97.81 | 96.23 | 97.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
