|
 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 | | 2008-07-11 | 2,549,700 | 64.30 | 64.77 | 61.09 | 61.34 | 00:00:00 | | 2008-07-14 | 1,382,900 | 62.42 | 63.10 | 61.87 | 62.11 | 00:00:00 | | 2008-07-15 | 1,968,900 | 61.60 | 62.00 | 60.11 | 61.35 | 00:00:00 | | 2008-07-16 | 1,962,200 | 61.11 | 63.95 | 61.10 | 63.95 | 00:00:00 | | 2008-07-17 | 2,326,600 | 65.95 | 68.96 | 65.50 | 68.00 | 00:00:00 | | 2008-07-18 | 1,572,600 | 67.00 | 69.05 | 66.88 | 68.01 | 00:00:00 | | 2008-07-21 | 1,453,700 | 68.55 | 69.49 | 67.93 | 68.42 | 00:00:00 | | 2008-07-22 | 1,073,000 | 68.08 | 69.46 | 67.17 | 69.19 | 00:00:00 | | 2008-07-23 | 1,187,000 | 69.97 | 71.66 | 69.00 | 71.42 | 00:00:00 | | 2008-07-24 | 1,277,600 | 72.23 | 72.40 | 68.49 | 69.09 | 00:00:00 | | 2008-07-25 | 1,098,400 | 68.46 | 70.68 | 67.72 | 70.26 | 00:00:00 | | 2008-07-28 | 792,400 | 69.85 | 70.16 | 68.44 | 68.73 | 00:00:00 | | 2008-07-29 | 972,300 | 68.11 | 69.23 | 67.02 | 68.83 | 00:00:00 | | 2008-07-30 | 1,148,800 | 69.73 | 71.31 | 68.98 | 70.75 | 00:00:00 | | 2008-07-31 | 1,199,200 | 70.88 | 71.91 | 69.55 | 71.42 | 00:00:00 | | 2008-08-01 | 3,269,200 | 72.70 | 73.00 | 66.00 | 66.84 | 00:00:00 | | 2008-08-04 | 1,356,100 | 66.85 | 67.70 | 66.06 | 66.48 | 00:00:00 | | 2008-08-05 | 1,832,800 | 67.22 | 69.44 | 66.54 | 69.13 | 00:00:00 | | 2008-08-06 | 1,565,400 | 70.49 | 71.44 | 69.51 | 70.95 | 00:00:00 | | 2008-08-07 | 1,108,000 | 70.83 | 72.40 | 70.50 | 71.54 | 00:00:00 | | 2008-08-08 | 935,500 | 70.15 | 72.60 | 70.15 | 72.24 | 00:00:00 | | 2008-08-11 | 1,020,100 | 72.72 | 73.83 | 72.06 | 73.83 | 00:00:00 | | 2008-08-12 | 1,044,600 | 73.76 | 73.76 | 72.32 | 72.91 | 00:00:00 | | 2008-08-13 | 1,181,100 | 72.34 | 72.75 | 70.75 | 70.87 | 00:00:00 | | 2008-08-14 | 820,900 | 71.38 | 71.94 | 70.29 | 70.84 | 00:00:00 | | 2008-08-15 | 875,400 | 71.33 | 72.40 | 71.23 | 72.12 | 00:00:00 | | 2008-08-18 | 900,500 | 71.62 | 72.67 | 71.18 | 71.44 | 00:00:00 | | 2008-08-19 | 1,127,600 | 70.64 | 70.86 | 69.32 | 69.53 | 00:00:00 | | 2008-08-20 | 1,028,900 | 70.02 | 70.38 | 68.83 | 69.59 | 00:00:00 | | 2008-08-21 | 1,074,900 | 68.99 | 69.09 | 68.00 | 68.13 | 00:00:00 | | 2008-08-22 | 1,126,700 | 68.50 | 70.54 | 68.10 | 70.17 | 00:00:00 | | 2008-08-25 | 693,700 | 69.71 | 70.00 | 68.30 | 68.63 | 00:00:00 | | 2008-08-26 | 1,013,600 | 68.00 | 68.92 | 67.51 | 68.69 | 00:00:00 | | 2008-08-27 | 1,823,700 | 68.33 | 68.39 | 66.56 | 67.16 | 00:00:00 | | 2008-08-28 | 1,358,000 | 66.78 | 69.55 | 66.27 | 69.26 | 00:00:00 | | 2008-08-29 | 975,700 | 69.26 | 69.83 | 68.34 | 68.90 | 00:00:00 | | 2008-09-01 | 443,200 | 67.84 | 69.69 | 67.50 | 69.18 | 00:00:00 | | 2008-09-02 | 1,235,000 | 68.93 | 72.35 | 68.57 | 71.49 | 00:00:00 | | 2008-09-03 | 938,500 | 71.03 | 71.24 | 70.17 | 70.50 | 00:00:00 | | 2008-09-04 | 1,257,800 | 70.60 | 70.76 | 67.50 | 67.56 | 00:00:00 | | 2008-09-05 | 1,625,400 | 67.00 | 67.30 | 64.86 | 64.98 | 00:00:00 | | 2008-09-08 | 1,625,300 | 67.57 | 69.82 | 66.97 | 67.44 | 00:00:00 | | 2008-09-09 | 1,716,700 | 67.40 | 67.44 | 64.03 | 64.15 | 00:00:00 | | 2008-09-10 | 1,450,100 | 64.01 | 64.50 | 62.53 | 63.45 | 00:00:00 | | 2008-09-11 | 1,240,700 | 63.54 | 63.73 | 62.11 | 63.45 | 00:00:00 | | 2008-09-12 | 1,476,900 | 64.80 | 65.28 | 63.67 | 64.44 | 00:00:00 | | 2008-09-15 | 1,880,300 | 62.99 | 63.24 | 61.00 | 62.90 | 00:00:00 | | 2008-09-16 | 2,712,100 | 62.17 | 64.90 | 62.08 | 64.17 | 00:00:00 | | 2008-09-17 | 2,251,000 | 64.60 | 66.97 | 62.51 | 63.03 | 00:00:00 | | 2008-09-18 | 2,138,900 | 63.10 | 65.47 | 61.31 | 61.87 | 00:00:00 | | 2008-09-19 | 4,217,900 | 66.00 | 67.98 | 64.25 | 67.98 | 00:00:00 | | 2008-09-22 | 1,510,700 | 67.27 | 68.46 | 65.17 | 65.24 | 00:00:00 | | 2008-09-23 | 1,832,500 | 65.00 | 65.00 | 61.81 | 62.32 | 00:00:00 | | 2008-09-24 | 1,530,000 | 62.94 | 63.45 | 62.42 | 63.17 | 00:00:00 | | 2008-09-25 | 1,671,600 | 63.50 | 64.15 | 62.42 | 63.74 | 00:00:00 | | 2008-09-26 | 1,328,500 | 63.00 | 63.28 | 61.65 | 62.30 | 00:00:00 | | 2008-09-29 | 1,844,300 | 61.87 | 62.10 | 57.50 | 57.71 | 00:00:00 | | 2008-09-30 | 2,165,800 | 56.92 | 61.29 | 56.26 | 60.24 | 00:00:00 | | 2008-10-01 | 1,483,300 | 60.85 | 62.00 | 59.70 | 60.72 | 00:00:00 | | 2008-10-02 | 1,392,300 | 61.26 | 61.38 | 57.17 | 57.46 | 00:00:00 | | 2008-10-03 | 1,678,500 | 57.74 | 58.90 | 55.70 | 58.54 | 00:00:00 | | 2008-10-06 | 2,447,100 | 55.15 | 56.75 | 52.85 | 53.19 | 00:00:00 | | 2008-10-07 | 2,491,200 | 54.79 | 55.40 | 51.12 | 51.58 | 00:00:00 | | 2008-10-08 | 3,147,600 | 50.01 | 53.27 | 45.82 | 47.45 | 00:00:00 | | 2008-10-09 | 2,255,300 | 48.40 | 51.10 | 47.00 | 48.40 | 00:00:00 | | 2008-10-10 | 4,131,800 | 43.56 | 48.95 | 42.80 | 45.07 | 00:00:00 | | 2008-10-13 | 2,248,700 | 46.95 | 52.45 | 46.31 | 52.45 | 00:00:00 | | 2008-10-14 | 4,160,400 | 54.03 | 56.40 | 52.51 | 55.42 | 00:00:00 | | 2008-10-15 | 2,631,100 | 54.72 | 54.90 | 46.81 | 47.10 | 00:00:00 | | 2008-10-16 | 3,293,900 | 45.00 | 47.74 | 43.15 | 43.90 | 00:00:00 | | 2008-10-17 | 2,635,900 | 46.05 | 46.69 | 43.75 | 45.85 | 00:00:00 | | 2008-10-20 | 1,403,500 | 47.00 | 47.69 | 45.83 | 46.92 | 00:00:00 | | 2008-10-21 | 1,415,100 | 47.52 | 49.30 | 47.26 | 48.08 | 00:00:00 | | 2008-10-22 | 2,100,900 | 46.60 | 47.20 | 43.90 | 44.14 | 00:00:00 | | 2008-10-23 | 1,962,300 | 44.13 | 45.74 | 42.35 | 45.50 | 00:00:00 | | 2008-10-24 | 2,525,400 | 42.35 | 43.11 | 39.33 | 42.74 | 00:00:00 | | 2008-10-27 | 2,046,800 | 40.59 | 42.35 | 39.01 | 40.31 | 00:00:00 | | 2008-10-28 | 3,212,200 | 41.56 | 42.00 | 38.85 | 41.17 | 00:00:00 | | 2008-10-29 | 3,119,400 | 43.89 | 47.44 | 43.65 | 46.58 | 00:00:00 | | 2008-10-30 | 1,948,000 | 47.90 | 48.49 | 45.88 | 46.88 | 00:00:00 | | 2008-10-31 | 2,024,300 | 46.24 | 46.85 | 44.56 | 46.70 | 00:00:00 | | 2008-11-03 | 940,200 | 47.25 | 48.05 | 46.79 | 47.60 | 00:00:00 | | 2008-11-04 | 2,476,400 | 48.56 | 50.25 | 48.55 | 50.25 | 00:00:00 | | 2008-11-05 | 1,673,300 | 50.29 | 51.78 | 48.64 | 51.26 | 00:00:00 | | 2008-11-06 | 1,450,600 | 49.85 | 50.44 | 46.26 | 46.40 | 00:00:00 | | 2008-11-07 | 1,201,300 | 46.79 | 48.07 | 45.39 | 46.89 | 00:00:00 | | 2008-11-10 | 1,649,200 | 48.99 | 52.30 | 48.17 | 50.06 | 00:00:00 | | 2008-11-11 | 1,266,600 | 49.26 | 49.44 | 47.03 | 47.29 | 00:00:00 | | 2008-11-12 | 1,504,200 | 48.59 | 49.17 | 45.21 | 45.50 | 00:00:00 | | 2008-11-13 | 1,358,300 | 45.10 | 47.25 | 44.50 | 47.00 | 00:00:00 | | 2008-11-14 | 1,615,300 | 49.35 | 50.47 | 47.52 | 48.00 | 00:00:00 | | 2008-11-17 | 1,254,900 | 48.00 | 49.78 | 46.21 | 46.63 | 00:00:00 | | 2008-11-18 | 1,389,100 | 46.74 | 47.10 | 43.86 | 45.59 | 00:00:00 | | 2008-11-19 | 1,532,400 | 46.12 | 46.12 | 43.90 | 43.94 | 00:00:00 | | 2008-11-20 | 1,805,100 | 42.49 | 43.93 | 42.01 | 42.74 | 00:00:00 | | 2008-11-21 | 1,801,300 | 43.45 | 44.28 | 41.17 | 41.69 | 00:00:00 | | 2008-11-24 | 2,426,600 | 42.93 | 45.19 | 42.76 | 45.10 | 00:00:00 | | 2008-11-25 | 2,491,700 | 44.26 | 48.35 | 43.33 | 46.94 | 00:00:00 | | 2008-11-26 | 1,304,400 | 46.31 | 48.45 | 45.52 | 47.25 | 00:00:00 | | 2008-11-27 | 1,257,800 | 48.43 | 50.36 | 48.18 | 50.35 | 00:00:00 | | 2008-11-28 | 1,109,300 | 50.12 | 50.30 | 47.78 | 49.43 | 00:00:00 | | 2008-12-01 | 1,114,400 | 49.62 | 49.80 | 45.71 | 46.03 | 00:00:00 | | 2008-12-02 | 1,360,300 | 45.30 | 47.25 | 44.30 | 46.42 | 00:00:00 | | 2008-12-03 | 1,146,600 | 46.53 | 47.97 | 45.58 | 47.66 | 00:00:00 | | 2008-12-04 | 1,379,000 | 47.52 | 49.83 | 46.40 | 47.49 | 00:00:00 | | 2008-12-05 | 1,128,200 | 47.12 | 47.24 | 44.55 | 45.06 | 00:00:00 | | 2008-12-08 | 2,130,700 | 48.35 | 52.15 | 48.35 | 52.06 | 00:00:00 | | 2008-12-09 | 2,882,600 | 51.68 | 54.70 | 51.20 | 53.51 | 00:00:00 | | 2008-12-10 | 1,237,700 | 53.99 | 54.70 | 52.60 | 54.26 | 00:00:00 | | 2008-12-11 | 841,900 | 54.39 | 54.59 | 53.13 | 53.70 | 00:00:00 | | 2008-12-12 | 1,339,000 | 51.65 | 54.24 | 51.15 | 53.32 | 00:00:00 | | 2008-12-15 | 940,900 | 54.50 | 54.61 | 52.15 | 52.35 | 00:00:00 | | 2008-12-16 | 1,145,300 | 52.10 | 54.15 | 51.75 | 53.24 | 00:00:00 | | 2008-12-17 | 1,401,100 | 54.19 | 55.44 | 53.19 | 54.80 | 00:00:00 | | 2008-12-18 | 1,600,900 | 52.70 | 55.23 | 52.50 | 54.59 | 00:00:00 | | 2008-12-19 | 2,378,700 | 54.40 | 54.88 | 52.03 | 54.28 | 00:00:00 | | 2008-12-22 | 1,376,200 | 53.65 | 53.71 | 51.16 | 51.16 | 00:00:00 | | 2008-12-23 | 751,300 | 51.10 | 52.66 | 51.00 | 51.04 | 00:00:00 | | 2008-12-24 | 337,100 | 51.04 | 52.35 | 50.00 | 50.00 | 00:00:00 | | 2008-12-29 | 621,300 | 50.13 | 51.99 | 50.13 | 51.95 | 00:00:00 | | 2008-12-30 | 551,600 | 52.92 | 53.33 | 51.86 | 53.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
