|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 1,275,700 | 97.20 | 97.81 | 96.23 | 97.51 | 00:00:00 | | 2007-08-09 | 1,997,000 | 97.82 | 98.00 | 92.85 | 94.10 | 00:00:00 | | 2007-08-10 | 1,296,700 | 93.50 | 93.75 | 91.75 | 92.41 | 00:00:00 | | 2007-08-13 | 1,073,200 | 92.73 | 95.07 | 92.52 | 94.98 | 00:00:00 | | 2007-08-14 | 1,124,400 | 94.01 | 96.18 | 93.62 | 94.50 | 00:00:00 | | 2007-08-15 | 847,100 | 93.20 | 94.16 | 92.79 | 93.92 | 00:00:00 | | 2007-08-16 | 1,371,400 | 92.16 | 93.10 | 90.59 | 91.02 | 00:00:00 | | 2007-08-17 | 2,675,800 | 90.98 | 92.09 | 88.40 | 89.28 | 00:00:00 | | 2007-08-20 | 1,713,900 | 90.50 | 90.59 | 87.00 | 88.71 | 00:00:00 | | 2007-08-21 | 1,105,300 | 89.50 | 89.60 | 87.92 | 88.88 | 00:00:00 | | 2007-08-22 | 1,452,600 | 89.09 | 91.75 | 89.01 | 91.32 | 00:00:00 | | 2007-08-23 | 1,304,400 | 92.52 | 93.53 | 92.03 | 92.88 | 00:00:00 | | 2007-08-24 | 995,700 | 91.95 | 94.27 | 91.75 | 94.01 | 00:00:00 | | 2007-08-27 | 790,900 | 94.33 | 95.37 | 94.33 | 94.90 | 00:00:00 | | 2007-08-28 | 1,401,700 | 94.60 | 95.05 | 93.01 | 93.40 | 00:00:00 | | 2007-08-29 | 1,254,500 | 92.56 | 94.50 | 92.05 | 94.15 | 00:00:00 | | 2007-08-30 | 958,600 | 95.10 | 95.48 | 92.86 | 94.94 | 00:00:00 | | 2007-08-31 | 1,545,100 | 95.44 | 97.65 | 95.43 | 97.50 | 00:00:00 | | 2007-09-03 | 1,023,900 | 97.99 | 98.80 | 97.50 | 98.18 | 00:00:00 | | 2007-09-04 | 1,346,700 | 97.55 | 99.00 | 97.38 | 98.88 | 00:00:00 | | 2007-09-05 | 1,335,600 | 98.46 | 99.00 | 96.81 | 97.23 | 00:00:00 | | 2007-09-06 | 1,299,700 | 97.95 | 98.55 | 96.21 | 97.06 | 00:00:00 | | 2007-09-07 | 2,024,800 | 96.57 | 97.40 | 92.61 | 92.89 | 00:00:00 | | 2007-09-10 | 2,206,000 | 93.02 | 93.40 | 90.71 | 91.52 | 00:00:00 | | 2007-09-11 | 1,281,500 | 92.21 | 93.39 | 91.72 | 93.04 | 00:00:00 | | 2007-09-12 | 1,526,500 | 92.90 | 93.00 | 91.69 | 92.44 | 00:00:00 | | 2007-09-13 | 1,898,200 | 92.43 | 92.86 | 91.20 | 92.66 | 00:00:00 | | 2007-09-14 | 1,359,200 | 91.96 | 93.74 | 91.50 | 92.47 | 00:00:00 | | 2007-09-17 | 3,724,800 | 91.00 | 91.09 | 87.83 | 87.83 | 00:00:00 | | 2007-09-18 | 1,952,800 | 87.77 | 90.44 | 87.10 | 90.09 | 00:00:00 | | 2007-09-19 | 2,541,700 | 92.65 | 92.92 | 90.00 | 92.86 | 00:00:00 | | 2007-09-20 | 2,516,700 | 91.55 | 94.74 | 91.44 | 93.71 | 00:00:00 | | 2007-09-21 | 8,275,700 | 92.83 | 95.44 | 92.47 | 94.67 | 00:00:00 | | 2007-09-24 | 4,029,900 | 93.65 | 93.85 | 90.75 | 91.27 | 00:00:00 | | 2007-09-25 | 2,902,900 | 91.17 | 91.17 | 87.60 | 90.39 | 00:00:00 | | 2007-09-26 | 1,986,900 | 90.34 | 92.75 | 90.20 | 90.60 | 00:00:00 | | 2007-09-27 | 1,917,900 | 90.92 | 91.36 | 89.23 | 89.73 | 00:00:00 | | 2007-09-28 | 1,990,600 | 89.12 | 89.50 | 88.00 | 88.60 | 00:00:00 | | 2007-10-01 | 2,175,800 | 87.45 | 91.38 | 86.00 | 91.13 | 00:00:00 | | 2007-10-02 | 2,226,300 | 92.20 | 94.10 | 91.60 | 93.50 | 00:00:00 | | 2007-10-03 | 1,415,200 | 93.40 | 93.90 | 92.50 | 93.72 | 00:00:00 | | 2007-10-04 | 1,691,000 | 93.40 | 94.77 | 92.89 | 94.77 | 00:00:00 | | 2007-10-05 | 1,383,900 | 94.90 | 95.97 | 94.31 | 95.82 | 00:00:00 | | 2007-10-08 | 1,022,600 | 95.64 | 96.98 | 95.21 | 95.96 | 00:00:00 | | 2007-10-09 | 1,716,400 | 95.61 | 96.46 | 95.10 | 95.47 | 00:00:00 | | 2007-10-10 | 1,493,200 | 95.24 | 95.50 | 93.72 | 94.15 | 00:00:00 | | 2007-10-11 | 1,918,100 | 94.00 | 96.38 | 93.77 | 96.24 | 00:00:00 | | 2007-10-12 | 1,859,100 | 95.30 | 95.41 | 93.95 | 94.59 | 00:00:00 | | 2007-10-15 | 1,265,700 | 94.40 | 96.11 | 94.10 | 94.96 | 00:00:00 | | 2007-10-16 | 2,264,100 | 94.44 | 94.69 | 91.50 | 92.10 | 00:00:00 | | 2007-10-17 | 1,131,200 | 92.27 | 93.77 | 91.71 | 93.64 | 00:00:00 | | 2007-10-18 | 1,002,100 | 93.99 | 94.35 | 92.11 | 92.70 | 00:00:00 | | 2007-10-19 | 1,421,000 | 92.62 | 94.42 | 92.27 | 93.19 | 00:00:00 | | 2007-10-22 | 2,099,500 | 91.08 | 93.01 | 90.50 | 92.45 | 00:00:00 | | 2007-10-23 | 2,760,800 | 96.50 | 97.60 | 93.64 | 94.16 | 00:00:00 | | 2007-10-24 | 1,511,500 | 94.35 | 95.65 | 92.95 | 93.50 | 00:00:00 | | 2007-10-25 | 1,905,100 | 94.21 | 95.30 | 93.50 | 94.58 | 00:00:00 | | 2007-10-26 | 1,411,000 | 95.46 | 97.27 | 94.59 | 96.00 | 00:00:00 | | 2007-10-29 | 1,281,500 | 96.51 | 96.96 | 96.02 | 96.68 | 00:00:00 | | 2007-10-30 | 1,309,400 | 96.54 | 96.54 | 94.05 | 94.72 | 00:00:00 | | 2007-10-31 | 875,600 | 94.72 | 95.96 | 94.21 | 95.05 | 00:00:00 | | 2007-11-01 | 1,132,400 | 95.50 | 96.88 | 93.62 | 94.46 | 00:00:00 | | 2007-11-02 | 2,289,700 | 94.46 | 98.51 | 94.10 | 98.12 | 00:00:00 | | 2007-11-05 | 1,394,200 | 97.87 | 99.35 | 96.80 | 97.46 | 00:00:00 | | 2007-11-06 | 1,559,100 | 98.23 | 100.19 | 98.00 | 99.60 | 00:00:00 | | 2007-11-07 | 1,868,900 | 99.10 | 100.91 | 96.86 | 97.45 | 00:00:00 | | 2007-11-08 | 2,895,400 | 95.50 | 95.51 | 93.33 | 94.35 | 00:00:00 | | 2007-11-09 | 2,031,100 | 94.55 | 95.59 | 91.70 | 92.25 | 00:00:00 | | 2007-11-12 | 1,258,900 | 92.00 | 92.37 | 90.84 | 91.40 | 00:00:00 | | 2007-11-13 | 1,513,600 | 90.75 | 91.40 | 89.46 | 90.90 | 00:00:00 | | 2007-11-14 | 1,573,100 | 91.65 | 93.59 | 91.15 | 93.30 | 00:00:00 | | 2007-11-15 | 1,677,300 | 93.88 | 93.88 | 90.65 | 91.45 | 00:00:00 | | 2007-11-16 | 1,980,500 | 90.60 | 91.60 | 88.47 | 88.63 | 00:00:00 | | 2007-11-19 | 1,705,600 | 88.26 | 89.98 | 85.50 | 86.05 | 00:00:00 | | 2007-11-20 | 1,783,900 | 87.00 | 89.40 | 84.19 | 89.08 | 00:00:00 | | 2007-11-21 | 1,799,000 | 87.69 | 87.98 | 85.25 | 85.80 | 00:00:00 | | 2007-11-22 | 1,176,200 | 86.43 | 87.52 | 85.63 | 86.49 | 00:00:00 | | 2007-11-23 | 1,175,300 | 87.50 | 90.00 | 86.19 | 89.36 | 00:00:00 | | 2007-11-26 | 1,330,700 | 91.07 | 91.62 | 88.68 | 89.05 | 00:00:00 | | 2007-11-27 | 1,725,100 | 89.02 | 89.19 | 86.17 | 87.77 | 00:00:00 | | 2007-11-28 | 2,010,700 | 88.84 | 91.87 | 87.50 | 91.22 | 00:00:00 | | 2007-11-29 | 2,466,300 | 93.95 | 95.00 | 91.73 | 93.66 | 00:00:00 | | 2007-11-30 | 1,575,200 | 95.41 | 96.28 | 94.26 | 95.38 | 00:00:00 | | 2007-12-03 | 1,342,500 | 94.60 | 95.38 | 93.05 | 93.39 | 00:00:00 | | 2007-12-04 | 1,886,100 | 93.79 | 93.89 | 90.40 | 91.01 | 00:00:00 | | 2007-12-05 | 1,488,900 | 91.88 | 94.20 | 91.57 | 94.19 | 00:00:00 | | 2007-12-06 | 1,092,300 | 94.64 | 95.77 | 93.65 | 94.48 | 00:00:00 | | 2007-12-07 | 1,139,800 | 95.42 | 96.90 | 94.98 | 96.13 | 00:00:00 | | 2007-12-10 | 1,275,400 | 96.00 | 97.00 | 94.35 | 96.66 | 00:00:00 | | 2007-12-11 | 1,543,400 | 97.10 | 97.21 | 95.40 | 95.74 | 00:00:00 | | 2007-12-12 | 1,709,900 | 94.00 | 96.00 | 92.83 | 95.20 | 00:00:00 | | 2007-12-13 | 2,056,900 | 93.62 | 96.15 | 91.60 | 92.10 | 00:00:00 | | 2007-12-14 | 1,511,300 | 92.80 | 93.38 | 91.11 | 91.78 | 00:00:00 | | 2007-12-17 | 1,292,800 | 90.86 | 90.90 | 89.00 | 89.73 | 00:00:00 | | 2007-12-18 | 1,100,500 | 89.01 | 91.29 | 89.01 | 90.59 | 00:00:00 | | 2007-12-19 | 903,100 | 91.03 | 91.25 | 89.63 | 90.26 | 00:00:00 | | 2007-12-20 | 1,199,400 | 90.76 | 91.00 | 88.20 | 88.84 | 00:00:00 | | 2007-12-21 | 2,539,800 | 90.10 | 91.78 | 89.31 | 90.03 | 00:00:00 | | 2007-12-24 | 149,900 | 90.60 | 91.12 | 90.19 | 90.23 | 00:00:00 | | 2007-12-25 | 0 | 90.23 | 90.23 | 90.23 | 90.23 | 00:00:00 | | 2007-12-26 | 0 | 90.23 | 90.23 | 90.23 | 90.23 | 00:00:00 | | 2007-12-27 | 949,100 | 91.38 | 92.82 | 90.30 | 92.36 | 00:00:00 | | 2007-12-28 | 737,900 | 92.05 | 92.92 | 91.26 | 92.17 | 00:00:00 | | 2007-12-31 | 188,500 | 92.86 | 93.18 | 91.61 | 92.68 | 00:00:00 | | 2008-01-01 | 0 | 92.68 | 92.68 | 92.68 | 92.68 | 00:00:00 | | 2008-01-02 | 1,053,200 | 93.00 | 94.29 | 90.65 | 91.11 | 00:00:00 | | 2008-01-03 | 945,400 | 91.12 | 91.94 | 89.11 | 89.95 | 00:00:00 | | 2008-01-04 | 1,806,600 | 90.26 | 90.92 | 85.13 | 85.84 | 00:00:00 | | 2008-01-07 | 2,040,600 | 85.93 | 86.45 | 82.12 | 82.50 | 00:00:00 | | 2008-01-08 | 2,211,600 | 82.77 | 84.36 | 82.02 | 83.20 | 00:00:00 | | 2008-01-09 | 2,048,700 | 82.65 | 82.82 | 80.30 | 81.17 | 00:00:00 | | 2008-01-10 | 1,457,900 | 82.38 | 82.40 | 80.70 | 80.94 | 00:00:00 | | 2008-01-11 | 2,001,400 | 81.12 | 82.00 | 80.21 | 81.47 | 00:00:00 | | 2008-01-14 | 1,538,600 | 81.00 | 82.50 | 80.26 | 81.69 | 00:00:00 | | 2008-01-15 | 1,752,500 | 81.33 | 82.09 | 78.54 | 78.57 | 00:00:00 | | 2008-01-16 | 2,774,100 | 77.56 | 78.42 | 75.77 | 76.80 | 00:00:00 | | 2008-01-17 | 1,968,100 | 78.99 | 79.00 | 76.31 | 76.76 | 00:00:00 | | 2008-01-18 | 2,496,500 | 77.21 | 80.33 | 75.60 | 77.91 | 00:00:00 | | 2008-01-21 | 3,634,800 | 76.59 | 77.39 | 71.80 | 71.80 | 00:00:00 | | 2008-01-22 | 5,109,300 | 70.00 | 78.52 | 69.01 | 76.90 | 00:00:00 | | 2008-01-23 | 2,867,700 | 79.20 | 79.42 | 71.45 | 72.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
