|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 551,600 | 52.92 | 53.33 | 51.86 | 53.33 | 00:00:00 | | 2008-12-31 | 209,900 | 53.70 | 54.22 | 53.00 | 53.00 | 00:00:00 | | 2009-01-02 | 640,700 | 54.06 | 55.76 | 53.03 | 55.65 | 00:00:00 | | 2009-01-05 | 968,000 | 56.00 | 56.40 | 54.44 | 55.54 | 00:00:00 | | 2009-01-06 | 1,086,900 | 55.79 | 58.00 | 55.38 | 57.45 | 00:00:00 | | 2009-01-07 | 1,225,900 | 57.06 | 57.49 | 55.40 | 56.10 | 00:00:00 | | 2009-01-08 | 1,582,100 | 55.67 | 57.60 | 55.05 | 56.37 | 00:00:00 | | 2009-01-09 | 1,296,000 | 56.65 | 56.67 | 53.92 | 54.71 | 00:00:00 | | 2009-01-12 | 1,216,500 | 54.70 | 56.38 | 54.13 | 54.47 | 00:00:00 | | 2009-01-13 | 1,493,700 | 54.09 | 54.49 | 51.67 | 52.35 | 00:00:00 | | 2009-01-14 | 2,111,800 | 52.97 | 52.97 | 48.21 | 48.50 | 00:00:00 | | 2009-01-15 | 1,836,100 | 49.22 | 49.50 | 46.62 | 47.29 | 00:00:00 | | 2009-01-16 | 2,397,400 | 48.49 | 48.53 | 46.58 | 46.62 | 00:00:00 | | 2009-01-19 | 1,438,800 | 47.65 | 48.83 | 46.63 | 47.50 | 00:00:00 | | 2009-01-20 | 1,379,000 | 47.60 | 48.25 | 45.52 | 45.90 | 00:00:00 | | 2009-01-21 | 3,072,500 | 45.03 | 46.36 | 44.19 | 44.62 | 00:00:00 | | 2009-01-22 | 2,086,400 | 45.30 | 46.50 | 43.51 | 43.64 | 00:00:00 | | 2009-01-23 | 2,806,000 | 43.64 | 44.06 | 41.40 | 41.72 | 00:00:00 | | 2009-01-26 | 2,586,100 | 41.38 | 42.75 | 41.30 | 42.50 | 00:00:00 | | 2009-01-27 | 2,528,100 | 43.10 | 44.59 | 42.73 | 44.47 | 00:00:00 | | 2009-01-28 | 3,640,700 | 48.00 | 50.00 | 47.00 | 49.62 | 00:00:00 | | 2009-01-29 | 2,084,000 | 49.55 | 50.31 | 48.71 | 49.00 | 00:00:00 | | 2009-01-30 | 2,128,600 | 48.98 | 50.46 | 48.40 | 49.76 | 00:00:00 | | 2009-02-02 | 1,737,500 | 48.76 | 49.25 | 47.92 | 48.44 | 00:00:00 | | 2009-02-03 | 1,621,300 | 48.99 | 51.21 | 48.57 | 51.10 | 00:00:00 | | 2009-02-04 | 2,113,300 | 51.69 | 54.26 | 51.15 | 53.49 | 00:00:00 | | 2009-02-05 | 1,547,300 | 52.50 | 54.18 | 52.09 | 53.81 | 00:00:00 | | 2009-02-06 | 2,403,100 | 54.00 | 55.15 | 53.50 | 54.97 | 00:00:00 | | 2009-02-09 | 1,284,200 | 54.24 | 55.89 | 53.82 | 55.53 | 00:00:00 | | 2009-02-10 | 1,439,800 | 55.00 | 55.12 | 52.68 | 52.68 | 00:00:00 | | 2009-02-11 | 1,311,500 | 52.47 | 53.72 | 51.84 | 53.51 | 00:00:00 | | 2009-02-12 | 1,226,500 | 53.38 | 53.38 | 51.17 | 52.55 | 00:00:00 | | 2009-02-13 | 895,800 | 53.48 | 53.51 | 52.65 | 53.04 | 00:00:00 | | 2009-02-16 | 704,500 | 52.40 | 53.70 | 52.37 | 53.10 | 00:00:00 | | 2009-02-17 | 1,439,100 | 52.12 | 53.04 | 51.47 | 52.05 | 00:00:00 | | 2009-02-18 | 1,139,200 | 52.53 | 52.80 | 50.95 | 52.12 | 00:00:00 | | 2009-02-19 | 1,896,900 | 52.30 | 54.90 | 52.30 | 54.50 | 00:00:00 | | 2009-02-20 | 2,523,600 | 53.52 | 54.32 | 50.00 | 50.01 | 00:00:00 | | 2009-02-23 | 1,459,900 | 51.95 | 51.98 | 49.87 | 50.42 | 00:00:00 | | 2009-02-24 | 1,767,000 | 49.31 | 50.29 | 47.03 | 49.52 | 00:00:00 | | 2009-02-25 | 1,866,300 | 50.92 | 52.12 | 49.51 | 50.54 | 00:00:00 | | 2009-02-26 | 1,977,200 | 51.12 | 51.53 | 48.72 | 49.29 | 00:00:00 | | 2009-02-27 | 2,231,600 | 48.42 | 48.90 | 46.92 | 47.80 | 00:00:00 | | 2009-03-02 | 1,490,300 | 46.62 | 47.07 | 45.77 | 45.77 | 00:00:00 | | 2009-03-03 | 1,328,100 | 46.32 | 47.30 | 45.21 | 45.71 | 00:00:00 | | 2009-03-04 | 2,645,900 | 47.08 | 50.04 | 47.08 | 49.94 | 00:00:00 | | 2009-03-05 | 2,042,200 | 48.61 | 49.56 | 46.67 | 46.67 | 00:00:00 | | 2009-03-06 | 1,821,800 | 46.72 | 47.48 | 45.12 | 45.46 | 00:00:00 | | 2009-03-09 | 2,197,000 | 45.56 | 45.69 | 43.00 | 43.88 | 00:00:00 | | 2009-03-10 | 1,878,100 | 43.81 | 48.92 | 43.67 | 48.14 | 00:00:00 | | 2009-03-11 | 1,956,200 | 47.76 | 50.37 | 46.96 | 47.88 | 00:00:00 | | 2009-03-12 | 2,091,200 | 47.00 | 47.75 | 45.23 | 47.26 | 00:00:00 | | 2009-03-13 | 1,440,000 | 48.65 | 48.65 | 46.77 | 47.34 | 00:00:00 | | 2009-03-16 | 1,203,900 | 48.57 | 49.00 | 47.63 | 48.37 | 00:00:00 | | 2009-03-17 | 1,487,500 | 48.61 | 49.61 | 47.62 | 49.38 | 00:00:00 | | 2009-03-18 | 1,365,800 | 49.75 | 50.31 | 48.50 | 48.99 | 00:00:00 | | 2009-03-19 | 1,276,300 | 49.33 | 50.35 | 48.48 | 48.90 | 00:00:00 | | 2009-03-20 | 1,755,300 | 48.10 | 48.50 | 47.53 | 48.36 | 00:00:00 | | 2009-03-23 | 1,063,900 | 49.35 | 50.70 | 48.19 | 50.58 | 00:00:00 | | 2009-03-24 | 1,409,400 | 51.99 | 52.09 | 49.50 | 50.66 | 00:00:00 | | 2009-03-25 | 1,239,100 | 49.50 | 50.80 | 48.92 | 50.12 | 00:00:00 | | 2009-03-26 | 754,400 | 49.90 | 51.16 | 49.71 | 51.04 | 00:00:00 | | 2009-03-27 | 1,371,800 | 51.70 | 53.13 | 50.52 | 51.25 | 00:00:00 | | 2009-03-30 | 1,032,400 | 49.91 | 50.12 | 48.35 | 48.35 | 00:00:00 | | 2009-03-31 | 986,200 | 48.67 | 50.11 | 48.67 | 50.11 | 00:00:00 | | 2009-04-01 | 1,448,100 | 49.60 | 51.10 | 48.73 | 50.92 | 00:00:00 | | 2009-04-02 | 2,227,000 | 52.80 | 54.45 | 52.38 | 53.75 | 00:00:00 | | 2009-04-03 | 1,574,800 | 53.74 | 56.44 | 53.48 | 54.97 | 00:00:00 | | 2009-04-06 | 1,307,000 | 56.00 | 56.50 | 52.72 | 53.28 | 00:00:00 | | 2009-04-07 | 1,761,200 | 53.00 | 53.58 | 50.56 | 50.97 | 00:00:00 | | 2009-04-08 | 1,054,400 | 50.01 | 52.05 | 49.65 | 51.30 | 00:00:00 | | 2009-04-09 | 1,003,300 | 51.48 | 53.77 | 51.40 | 53.28 | 00:00:00 | | 2009-04-14 | 1,216,900 | 53.90 | 55.67 | 52.63 | 54.44 | 00:00:00 | | 2009-04-15 | 1,280,700 | 53.25 | 53.55 | 51.50 | 52.05 | 00:00:00 | | 2009-04-16 | 897,100 | 52.35 | 53.88 | 52.18 | 53.35 | 00:00:00 | | 2009-04-17 | 1,433,800 | 53.26 | 54.60 | 52.80 | 54.49 | 00:00:00 | | 2009-04-20 | 1,451,600 | 53.00 | 53.53 | 50.34 | 50.65 | 00:00:00 | | 2009-04-21 | 1,235,200 | 50.00 | 51.05 | 49.10 | 50.85 | 00:00:00 | | 2009-04-22 | 1,972,200 | 50.62 | 53.35 | 50.61 | 52.99 | 00:00:00 | | 2009-04-23 | 2,651,600 | 51.88 | 55.88 | 51.35 | 54.56 | 00:00:00 | | 2009-04-24 | 1,943,100 | 54.56 | 56.70 | 54.08 | 56.52 | 00:00:00 | | 2009-04-27 | 1,755,900 | 55.25 | 57.45 | 54.39 | 57.30 | 00:00:00 | | 2009-04-28 | 1,223,700 | 56.38 | 56.38 | 54.31 | 55.41 | 00:00:00 | | 2009-04-29 | 1,024,200 | 55.13 | 56.20 | 54.10 | 55.92 | 00:00:00 | | 2009-04-30 | 1,939,100 | 56.99 | 58.60 | 56.47 | 57.91 | 00:00:00 | | 2009-05-04 | 1,516,800 | 54.88 | 55.85 | 53.85 | 55.52 | 00:00:00 | | 2009-05-05 | 1,583,900 | 54.50 | 56.00 | 54.50 | 55.22 | 00:00:00 | | 2009-05-06 | 1,700,700 | 54.19 | 56.07 | 54.11 | 54.72 | 00:00:00 | | 2009-05-07 | 2,239,000 | 54.91 | 55.35 | 52.61 | 52.74 | 00:00:00 | | 2009-05-08 | 1,047,900 | 52.85 | 55.00 | 52.85 | 54.03 | 00:00:00 | | 2009-05-11 | 1,196,400 | 53.56 | 53.90 | 52.07 | 52.74 | 00:00:00 | | 2009-05-12 | 1,174,300 | 51.81 | 53.45 | 51.60 | 52.56 | 00:00:00 | | 2009-05-13 | 2,052,500 | 53.00 | 54.17 | 51.83 | 52.21 | 00:00:00 | | 2009-05-14 | 1,197,300 | 51.54 | 53.30 | 51.35 | 53.07 | 00:00:00 | | 2009-05-15 | 1,220,400 | 53.08 | 53.45 | 52.21 | 52.51 | 00:00:00 | | 2009-05-18 | 1,152,900 | 51.58 | 53.03 | 51.00 | 53.03 | 00:00:00 | | 2009-05-19 | 2,578,500 | 53.12 | 55.74 | 52.83 | 55.26 | 00:00:00 | | 2009-05-20 | 1,318,000 | 54.78 | 55.63 | 54.37 | 54.91 | 00:00:00 | | 2009-05-21 | 851,900 | 53.83 | 54.85 | 53.21 | 53.59 | 00:00:00 | | 2009-05-22 | 1,132,500 | 53.33 | 54.81 | 53.33 | 54.81 | 00:00:00 | | 2009-05-25 | 478,800 | 54.65 | 54.96 | 53.06 | 54.53 | 00:00:00 | | 2009-05-26 | 828,100 | 53.92 | 55.46 | 53.01 | 55.30 | 00:00:00 | | 2009-05-27 | 940,900 | 55.29 | 55.77 | 54.70 | 55.53 | 00:00:00 | | 2009-05-28 | 1,190,400 | 54.24 | 54.61 | 53.22 | 53.63 | 00:00:00 | | 2009-05-29 | 1,757,600 | 54.08 | 54.74 | 51.95 | 52.42 | 00:00:00 | | 2009-06-01 | 1,335,500 | 53.67 | 54.97 | 53.01 | 54.84 | 00:00:00 | | 2009-06-02 | 1,237,400 | 54.49 | 55.12 | 53.88 | 54.25 | 00:00:00 | | 2009-06-03 | 756,600 | 54.70 | 54.70 | 53.26 | 53.84 | 00:00:00 | | 2009-06-04 | 1,129,300 | 53.72 | 54.52 | 52.65 | 53.26 | 00:00:00 | | 2009-06-05 | 976,700 | 53.83 | 54.22 | 52.49 | 53.24 | 00:00:00 | | 2009-06-08 | 909,000 | 53.10 | 53.11 | 52.00 | 52.39 | 00:00:00 | | 2009-06-09 | 1,167,400 | 52.76 | 53.87 | 52.70 | 53.32 | 00:00:00 | | 2009-06-10 | 1,111,600 | 54.00 | 54.69 | 53.61 | 53.90 | 00:00:00 | | 2009-06-11 | 1,027,500 | 55.00 | 55.40 | 54.53 | 55.03 | 00:00:00 | | 2009-06-12 | 1,380,700 | 55.15 | 56.98 | 54.71 | 55.90 | 00:00:00 | | 2009-06-15 | 1,187,200 | 55.39 | 55.68 | 53.10 | 53.28 | 00:00:00 | | 2009-06-16 | 823,700 | 53.60 | 54.02 | 52.83 | 53.69 | 00:00:00 | | 2009-06-17 | 1,900,500 | 53.25 | 53.25 | 51.10 | 51.38 | 00:00:00 | | 2009-06-18 | 1,349,400 | 52.02 | 52.25 | 51.12 | 51.96 | 00:00:00 | | 2009-06-19 | 2,683,600 | 52.17 | 53.29 | 51.59 | 53.29 | 00:00:00 | | 2009-06-22 | 1,427,500 | 54.38 | 54.50 | 52.62 | 52.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
