|
 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 | | 2008-01-23 | 2,867,700 | 79.20 | 79.42 | 71.45 | 72.75 | 00:00:00 | | 2008-01-24 | 2,683,400 | 75.86 | 77.49 | 75.00 | 77.49 | 00:00:00 | | 2008-01-25 | 2,209,000 | 79.04 | 79.26 | 75.69 | 75.71 | 00:00:00 | | 2008-01-28 | 1,797,700 | 74.78 | 76.28 | 73.60 | 75.86 | 00:00:00 | | 2008-01-29 | 2,062,700 | 76.30 | 78.75 | 75.26 | 78.74 | 00:00:00 | | 2008-01-30 | 1,294,700 | 78.16 | 78.36 | 76.58 | 77.10 | 00:00:00 | | 2008-01-31 | 1,869,100 | 76.80 | 77.54 | 75.18 | 77.12 | 00:00:00 | | 2008-02-01 | 2,084,100 | 78.60 | 79.75 | 77.26 | 78.96 | 00:00:00 | | 2008-02-04 | 1,300,400 | 79.10 | 80.23 | 78.20 | 78.40 | 00:00:00 | | 2008-02-05 | 2,457,900 | 77.72 | 77.97 | 74.21 | 74.25 | 00:00:00 | | 2008-02-06 | 1,617,400 | 73.54 | 75.29 | 73.54 | 74.92 | 00:00:00 | | 2008-02-07 | 2,012,200 | 74.00 | 74.30 | 71.00 | 71.55 | 00:00:00 | | 2008-02-08 | 1,376,800 | 72.36 | 73.05 | 70.84 | 71.24 | 00:00:00 | | 2008-02-11 | 1,478,700 | 69.99 | 71.58 | 69.46 | 69.64 | 00:00:00 | | 2008-02-12 | 1,991,100 | 70.37 | 72.39 | 69.64 | 72.12 | 00:00:00 | | 2008-02-13 | 1,366,800 | 71.25 | 72.90 | 70.31 | 72.38 | 00:00:00 | | 2008-02-14 | 2,878,100 | 72.95 | 77.30 | 72.88 | 74.66 | 00:00:00 | | 2008-02-15 | 1,829,100 | 75.18 | 75.19 | 72.68 | 73.39 | 00:00:00 | | 2008-02-18 | 1,246,100 | 76.80 | 76.80 | 74.49 | 76.80 | 00:00:00 | | 2008-02-19 | 2,235,000 | 76.80 | 80.18 | 76.14 | 78.16 | 00:00:00 | | 2008-02-20 | 2,734,800 | 77.25 | 79.95 | 75.36 | 76.23 | 00:00:00 | | 2008-02-21 | 2,003,000 | 76.90 | 79.85 | 76.55 | 78.50 | 00:00:00 | | 2008-02-22 | 2,166,800 | 78.25 | 79.60 | 76.80 | 77.72 | 00:00:00 | | 2008-02-25 | 2,060,200 | 79.00 | 82.38 | 79.00 | 81.39 | 00:00:00 | | 2008-02-26 | 1,404,600 | 82.00 | 82.30 | 80.58 | 81.81 | 00:00:00 | | 2008-02-27 | 1,598,100 | 82.35 | 82.35 | 78.80 | 81.45 | 00:00:00 | | 2008-02-28 | 1,682,500 | 80.81 | 81.60 | 77.75 | 77.77 | 00:00:00 | | 2008-02-29 | 1,596,800 | 77.46 | 78.25 | 75.13 | 75.72 | 00:00:00 | | 2008-03-03 | 1,806,700 | 74.21 | 75.19 | 73.41 | 74.30 | 00:00:00 | | 2008-03-04 | 2,601,400 | 74.30 | 76.41 | 74.05 | 75.43 | 00:00:00 | | 2008-03-05 | 2,150,300 | 76.20 | 79.61 | 75.76 | 79.33 | 00:00:00 | | 2008-03-06 | 1,729,600 | 79.20 | 79.40 | 76.95 | 77.40 | 00:00:00 | | 2008-03-07 | 1,350,000 | 76.79 | 78.15 | 76.04 | 77.16 | 00:00:00 | | 2008-03-10 | 1,309,700 | 76.70 | 78.00 | 76.21 | 77.47 | 00:00:00 | | 2008-03-11 | 1,836,200 | 77.88 | 79.95 | 76.98 | 79.04 | 00:00:00 | | 2008-03-12 | 2,193,000 | 80.30 | 80.88 | 78.85 | 79.32 | 00:00:00 | | 2008-03-13 | 1,829,000 | 77.73 | 78.75 | 76.50 | 78.29 | 00:00:00 | | 2008-03-14 | 1,721,000 | 77.83 | 79.99 | 76.50 | 78.02 | 00:00:00 | | 2008-03-17 | 2,484,100 | 74.99 | 77.90 | 74.81 | 76.30 | 00:00:00 | | 2008-03-18 | 3,155,800 | 77.74 | 81.68 | 77.47 | 80.22 | 00:00:00 | | 2008-03-19 | 2,421,800 | 81.28 | 82.52 | 78.97 | 80.11 | 00:00:00 | | 2008-03-20 | 1,669,100 | 79.47 | 80.96 | 78.90 | 80.00 | 00:00:00 | | 2008-03-21 | 0 | 80.00 | 80.00 | 80.00 | 80.00 | 00:00:00 | | 2008-03-24 | 0 | 80.00 | 80.00 | 80.00 | 80.00 | 00:00:00 | | 2008-03-25 | 1,606,000 | 81.98 | 83.88 | 81.60 | 83.40 | 00:00:00 | | 2008-03-26 | 1,940,900 | 82.14 | 83.73 | 81.03 | 81.80 | 00:00:00 | | 2008-03-27 | 1,787,300 | 81.82 | 84.65 | 81.82 | 84.22 | 00:00:00 | | 2008-03-28 | 1,120,100 | 84.45 | 84.52 | 81.99 | 82.23 | 00:00:00 | | 2008-03-31 | 1,581,500 | 81.85 | 82.70 | 80.79 | 81.96 | 00:00:00 | | 2008-04-01 | 2,080,600 | 81.89 | 83.77 | 81.63 | 83.33 | 00:00:00 | | 2008-04-02 | 1,439,300 | 84.22 | 84.60 | 82.28 | 83.78 | 00:00:00 | | 2008-04-03 | 1,978,000 | 84.03 | 84.50 | 81.50 | 81.68 | 00:00:00 | | 2008-04-04 | 1,255,600 | 82.27 | 82.99 | 81.65 | 82.36 | 00:00:00 | | 2008-04-07 | 1,003,800 | 82.77 | 84.08 | 82.54 | 83.75 | 00:00:00 | | 2008-04-08 | 844,200 | 83.64 | 83.80 | 82.15 | 83.12 | 00:00:00 | | 2008-04-09 | 777,700 | 83.60 | 83.83 | 82.55 | 82.86 | 00:00:00 | | 2008-04-10 | 1,423,800 | 83.14 | 83.44 | 81.90 | 83.26 | 00:00:00 | | 2008-04-11 | 2,082,600 | 83.45 | 84.50 | 79.51 | 80.81 | 00:00:00 | | 2008-04-14 | 1,327,800 | 79.50 | 82.08 | 79.25 | 80.97 | 00:00:00 | | 2008-04-15 | 1,185,700 | 81.33 | 82.56 | 79.75 | 81.58 | 00:00:00 | | 2008-04-16 | 1,214,800 | 82.62 | 84.61 | 82.16 | 84.04 | 00:00:00 | | 2008-04-17 | 1,010,600 | 84.17 | 84.78 | 82.69 | 83.50 | 00:00:00 | | 2008-04-18 | 1,346,300 | 84.74 | 86.31 | 83.62 | 85.72 | 00:00:00 | | 2008-04-21 | 4,376,700 | 83.22 | 83.74 | 79.85 | 80.98 | 00:00:00 | | 2008-04-22 | 1,731,500 | 80.60 | 81.49 | 78.69 | 79.27 | 00:00:00 | | 2008-04-23 | 2,226,300 | 79.31 | 82.46 | 79.31 | 82.17 | 00:00:00 | | 2008-04-24 | 2,011,500 | 82.60 | 82.66 | 80.90 | 81.83 | 00:00:00 | | 2008-04-25 | 1,348,000 | 80.00 | 81.12 | 78.80 | 79.36 | 00:00:00 | | 2008-04-28 | 994,900 | 79.57 | 80.83 | 79.51 | 80.13 | 00:00:00 | | 2008-04-29 | 1,837,200 | 79.35 | 79.72 | 77.43 | 77.81 | 00:00:00 | | 2008-04-30 | 1,343,700 | 77.63 | 79.48 | 77.50 | 78.61 | 00:00:00 | | 2008-05-02 | 1,434,800 | 78.95 | 80.47 | 78.70 | 79.94 | 00:00:00 | | 2008-05-05 | 391,600 | 79.47 | 80.09 | 79.19 | 79.82 | 00:00:00 | | 2008-05-06 | 955,300 | 79.26 | 79.65 | 78.10 | 78.75 | 00:00:00 | | 2008-05-07 | 1,123,600 | 78.70 | 79.82 | 78.15 | 78.91 | 00:00:00 | | 2008-05-08 | 1,445,200 | 77.76 | 78.48 | 77.76 | 78.30 | 00:00:00 | | 2008-05-09 | 1,300,200 | 77.28 | 78.22 | 76.01 | 76.86 | 00:00:00 | | 2008-05-12 | 857,700 | 76.91 | 77.54 | 76.17 | 76.25 | 00:00:00 | | 2008-05-13 | 1,094,000 | 76.85 | 77.15 | 75.88 | 76.35 | 00:00:00 | | 2008-05-14 | 1,416,900 | 76.51 | 76.92 | 74.91 | 75.71 | 00:00:00 | | 2008-05-15 | 1,473,500 | 75.51 | 77.09 | 75.04 | 76.70 | 00:00:00 | | 2008-05-16 | 3,270,300 | 77.10 | 81.04 | 77.09 | 80.19 | 00:00:00 | | 2008-05-19 | 2,346,100 | 80.36 | 83.96 | 80.36 | 83.72 | 00:00:00 | | 2008-05-20 | 1,665,700 | 82.61 | 83.05 | 81.70 | 82.05 | 00:00:00 | | 2008-05-21 | 1,538,200 | 81.86 | 83.11 | 80.13 | 81.02 | 00:00:00 | | 2008-05-22 | 886,600 | 79.61 | 81.50 | 79.31 | 81.10 | 00:00:00 | | 2008-05-23 | 1,037,900 | 80.31 | 80.74 | 79.79 | 79.92 | 00:00:00 | | 2008-05-26 | 524,300 | 79.00 | 80.11 | 78.70 | 79.43 | 00:00:00 | | 2008-05-27 | 927,800 | 79.40 | 79.50 | 77.97 | 78.76 | 00:00:00 | | 2008-05-28 | 1,068,300 | 78.90 | 81.20 | 78.35 | 80.08 | 00:00:00 | | 2008-05-29 | 863,100 | 80.15 | 81.00 | 79.54 | 79.95 | 00:00:00 | | 2008-05-30 | 1,291,800 | 80.70 | 81.07 | 79.20 | 80.74 | 00:00:00 | | 2008-06-02 | 725,800 | 80.34 | 80.47 | 78.53 | 79.09 | 00:00:00 | | 2008-06-03 | 1,192,900 | 79.10 | 81.57 | 79.01 | 81.33 | 00:00:00 | | 2008-06-04 | 984,800 | 81.50 | 81.50 | 79.46 | 81.00 | 00:00:00 | | 2008-06-05 | 1,378,800 | 81.35 | 82.81 | 80.76 | 81.45 | 00:00:00 | | 2008-06-06 | 1,258,800 | 81.62 | 83.30 | 78.92 | 79.45 | 00:00:00 | | 2008-06-10 | 1,246,400 | 77.77 | 79.33 | 77.50 | 78.55 | 00:00:00 | | 2008-06-11 | 1,311,900 | 79.02 | 79.64 | 75.55 | 76.69 | 00:00:00 | | 2008-06-12 | 1,124,700 | 76.98 | 77.60 | 75.84 | 77.09 | 00:00:00 | | 2008-06-13 | 950,500 | 76.79 | 78.35 | 76.00 | 77.95 | 00:00:00 | | 2008-06-16 | 1,265,200 | 78.46 | 79.68 | 78.20 | 79.38 | 00:00:00 | | 2008-06-17 | 1,023,200 | 79.89 | 80.46 | 79.05 | 79.52 | 00:00:00 | | 2008-06-18 | 1,356,900 | 79.09 | 79.55 | 77.23 | 77.81 | 00:00:00 | | 2008-06-19 | 1,285,500 | 77.41 | 78.13 | 76.63 | 76.98 | 00:00:00 | | 2008-06-20 | 2,091,000 | 77.63 | 77.63 | 72.91 | 73.85 | 00:00:00 | | 2008-06-23 | 1,212,600 | 73.04 | 74.89 | 73.04 | 74.16 | 00:00:00 | | 2008-06-24 | 1,145,500 | 74.50 | 74.50 | 71.67 | 72.72 | 00:00:00 | | 2008-06-25 | 2,288,600 | 72.63 | 74.19 | 70.70 | 72.71 | 00:00:00 | | 2008-06-26 | 1,790,700 | 71.80 | 71.93 | 69.56 | 69.90 | 00:00:00 | | 2008-06-27 | 1,583,500 | 69.81 | 70.71 | 68.33 | 70.01 | 00:00:00 | | 2008-06-30 | 1,573,000 | 69.60 | 70.14 | 67.51 | 68.61 | 00:00:00 | | 2008-07-01 | 1,461,600 | 67.83 | 67.95 | 65.42 | 67.29 | 00:00:00 | | 2008-07-02 | 1,737,600 | 67.78 | 70.00 | 66.50 | 66.70 | 00:00:00 | | 2008-07-03 | 1,485,700 | 66.00 | 67.89 | 65.05 | 67.64 | 00:00:00 | | 2008-07-04 | 996,800 | 68.18 | 68.27 | 65.42 | 65.50 | 00:00:00 | | 2008-07-07 | 1,284,900 | 66.06 | 67.62 | 65.30 | 67.41 | 00:00:00 | | 2008-07-08 | 1,553,200 | 65.01 | 66.12 | 64.10 | 65.26 | 00:00:00 | | 2008-07-09 | 894,100 | 65.75 | 67.13 | 65.68 | 67.01 | 00:00:00 | | 2008-07-10 | 1,905,000 | 65.67 | 65.67 | 63.10 | 63.30 | 00:00:00 | | 2008-07-11 | 2,549,700 | 64.30 | 64.77 | 61.09 | 61.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
