|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 1,427,500 | 54.38 | 54.50 | 52.62 | 52.62 | 00:00:00 | | 2009-06-23 | 1,123,700 | 52.01 | 52.56 | 51.47 | 51.65 | 00:00:00 | | 2009-06-24 | 1,103,700 | 52.24 | 53.58 | 51.25 | 53.37 | 00:00:00 | | 2009-06-25 | 719,000 | 53.54 | 53.83 | 51.83 | 53.31 | 00:00:00 | | 2009-06-26 | 949,500 | 53.68 | 54.25 | 52.52 | 52.82 | 00:00:00 | | 2009-06-29 | 1,277,200 | 52.50 | 55.78 | 52.40 | 55.17 | 00:00:00 | | 2009-06-30 | 1,386,800 | 55.49 | 56.00 | 53.80 | 54.30 | 00:00:00 | | 2009-07-01 | 865,000 | 54.98 | 55.60 | 54.51 | 55.21 | 00:00:00 | | 2009-07-02 | 1,128,500 | 55.00 | 55.00 | 52.85 | 53.17 | 00:00:00 | | 2009-07-03 | 724,600 | 53.52 | 54.10 | 52.55 | 53.80 | 00:00:00 | | 2009-07-06 | 1,094,700 | 53.41 | 53.41 | 51.88 | 52.33 | 00:00:00 | | 2009-07-07 | 1,026,200 | 52.83 | 53.44 | 52.00 | 52.17 | 00:00:00 | | 2009-07-08 | 840,500 | 52.03 | 52.59 | 51.60 | 52.00 | 00:00:00 | | 2009-07-09 | 751,700 | 52.66 | 53.45 | 52.25 | 52.55 | 00:00:00 | | 2009-07-10 | 688,400 | 52.62 | 52.65 | 51.55 | 51.77 | 00:00:00 | | 2009-07-13 | 663,000 | 51.52 | 53.46 | 51.31 | 53.27 | 00:00:00 | | 2009-07-14 | 817,800 | 53.25 | 54.16 | 52.80 | 54.16 | 00:00:00 | | 2009-07-15 | 1,256,300 | 54.50 | 56.70 | 54.44 | 56.60 | 00:00:00 | | 2009-07-16 | 1,346,600 | 57.00 | 58.42 | 56.20 | 57.46 | 00:00:00 | | 2009-07-17 | 1,021,500 | 58.00 | 58.00 | 56.77 | 57.25 | 00:00:00 | | 2009-07-20 | 1,067,700 | 57.80 | 58.48 | 56.96 | 57.59 | 00:00:00 | | 2009-07-21 | 1,195,300 | 57.80 | 59.67 | 57.42 | 59.25 | 00:00:00 | | 2009-07-22 | 1,290,300 | 59.69 | 59.69 | 57.72 | 58.09 | 00:00:00 | | 2009-07-23 | 1,606,500 | 58.40 | 58.73 | 57.10 | 58.46 | 00:00:00 | | 2009-07-24 | 1,928,900 | 56.93 | 59.30 | 55.69 | 58.53 | 00:00:00 | | 2009-07-27 | 1,161,600 | 59.64 | 60.28 | 58.99 | 59.58 | 00:00:00 | | 2009-07-28 | 738,300 | 59.95 | 60.67 | 58.76 | 59.16 | 00:00:00 | | 2009-07-29 | 1,157,600 | 58.86 | 59.30 | 58.46 | 58.95 | 00:00:00 | | 2009-07-30 | 1,094,400 | 59.97 | 61.12 | 59.42 | 60.22 | 00:00:00 | | 2009-07-31 | 2,841,300 | 61.04 | 64.55 | 60.52 | 63.74 | 00:00:00 | | 2009-08-03 | 1,394,400 | 64.00 | 65.00 | 63.99 | 64.19 | 00:00:00 | | 2009-08-04 | 1,126,600 | 63.88 | 65.14 | 62.79 | 64.75 | 00:00:00 | | 2009-08-05 | 977,500 | 64.27 | 64.74 | 63.11 | 63.49 | 00:00:00 | | 2009-08-06 | 874,300 | 63.00 | 64.89 | 62.50 | 64.19 | 00:00:00 | | 2009-08-07 | 948,300 | 63.73 | 64.43 | 62.35 | 64.10 | 00:00:00 | | 2009-08-10 | 526,500 | 63.37 | 64.20 | 63.37 | 64.13 | 00:00:00 | | 2009-08-11 | 810,200 | 64.45 | 65.16 | 62.95 | 63.32 | 00:00:00 | | 2009-08-12 | 564,500 | 63.53 | 64.14 | 62.55 | 63.65 | 00:00:00 | | 2009-08-13 | 847,700 | 63.61 | 65.49 | 63.61 | 64.43 | 00:00:00 | | 2009-08-14 | 1,065,100 | 64.35 | 65.08 | 62.80 | 63.60 | 00:00:00 | | 2009-08-17 | 979,700 | 63.58 | 63.69 | 61.45 | 62.31 | 00:00:00 | | 2009-08-18 | 554,600 | 62.91 | 62.97 | 62.15 | 62.97 | 00:00:00 | | 2009-08-19 | 644,100 | 62.45 | 63.30 | 61.75 | 63.00 | 00:00:00 | | 2009-08-20 | 939,100 | 63.74 | 64.11 | 62.96 | 63.84 | 00:00:00 | | 2009-08-21 | 1,634,500 | 63.52 | 67.19 | 63.50 | 66.80 | 00:00:00 | | 2009-08-24 | 873,500 | 67.13 | 67.96 | 66.83 | 67.65 | 00:00:00 | | 2009-08-25 | 1,084,100 | 65.57 | 67.70 | 63.25 | 67.54 | 00:00:00 | | 2009-08-26 | 1,338,700 | 66.10 | 66.80 | 65.00 | 65.08 | 00:00:00 | | 2009-08-27 | 781,300 | 65.07 | 65.30 | 64.39 | 64.84 | 00:00:00 | | 2009-08-28 | 1,336,000 | 65.50 | 66.37 | 64.58 | 65.24 | 00:00:00 | | 2009-08-31 | 646,800 | 65.07 | 65.18 | 63.95 | 64.30 | 00:00:00 | | 2009-09-01 | 1,025,400 | 64.62 | 65.08 | 63.55 | 63.95 | 00:00:00 | | 2009-09-02 | 1,035,700 | 64.20 | 64.20 | 61.98 | 63.13 | 00:00:00 | | 2009-09-03 | 646,800 | 63.50 | 64.25 | 62.87 | 63.07 | 00:00:00 | | 2009-09-04 | 793,500 | 63.06 | 64.20 | 63.06 | 63.93 | 00:00:00 | | 2009-09-07 | 459,900 | 64.33 | 65.20 | 64.32 | 64.95 | 00:00:00 | | 2009-09-08 | 1,126,200 | 65.25 | 66.65 | 65.18 | 66.34 | 00:00:00 | | 2009-09-09 | 1,380,200 | 66.00 | 68.73 | 65.83 | 68.62 | 00:00:00 | | 2009-09-10 | 1,830,000 | 68.80 | 70.39 | 68.80 | 70.00 | 00:00:00 | | 2009-09-11 | 1,456,300 | 70.00 | 70.31 | 69.50 | 69.90 | 00:00:00 | | 2009-09-14 | 1,285,800 | 69.65 | 70.38 | 68.88 | 70.25 | 00:00:00 | | 2009-09-15 | 1,181,900 | 71.90 | 72.80 | 70.05 | 70.40 | 00:00:00 | | 2009-09-16 | 1,025,800 | 70.60 | 71.70 | 70.60 | 71.39 | 00:00:00 | | 2009-09-17 | 1,261,300 | 71.99 | 73.49 | 71.30 | 73.44 | 00:00:00 | | 2009-09-18 | 2,100,300 | 72.98 | 74.05 | 72.30 | 73.47 | 00:00:00 | | 2009-09-21 | 1,235,200 | 73.16 | 73.22 | 71.10 | 71.37 | 00:00:00 | | 2009-09-22 | 851,200 | 71.60 | 72.75 | 71.60 | 72.22 | 00:00:00 | | 2009-09-23 | 1,022,200 | 72.50 | 73.28 | 72.26 | 73.22 | 00:00:00 | | 2009-09-24 | 1,217,000 | 72.79 | 73.09 | 70.80 | 71.34 | 00:00:00 | | 2009-09-25 | 899,700 | 71.00 | 71.40 | 69.74 | 70.30 | 00:00:00 | | 2009-09-28 | 950,600 | 70.61 | 71.14 | 69.25 | 71.14 | 00:00:00 | | 2009-09-29 | 996,400 | 70.79 | 71.02 | 69.78 | 70.24 | 00:00:00 | | 2009-09-30 | 1,198,800 | 70.66 | 70.89 | 68.48 | 69.26 | 00:00:00 | | 2009-10-01 | 1,273,800 | 68.84 | 69.33 | 67.63 | 67.91 | 00:00:00 | | 2009-10-02 | 1,322,300 | 67.57 | 67.73 | 65.83 | 66.46 | 00:00:00 | | 2009-10-05 | 1,373,600 | 66.90 | 67.11 | 65.93 | 66.91 | 00:00:00 | | 2009-10-06 | 1,489,100 | 68.30 | 69.90 | 67.70 | 69.73 | 00:00:00 | | 2009-10-07 | 1,066,400 | 69.95 | 71.10 | 69.61 | 70.26 | 00:00:00 | | 2009-10-08 | 1,184,300 | 71.92 | 72.33 | 71.30 | 72.01 | 00:00:00 | | 2009-10-09 | 855,600 | 71.41 | 72.21 | 71.41 | 71.82 | 00:00:00 | | 2009-10-12 | 808,200 | 72.00 | 73.72 | 71.90 | 73.53 | 00:00:00 | | 2009-10-13 | 858,200 | 73.16 | 73.47 | 71.94 | 72.20 | 00:00:00 | | 2009-10-14 | 1,748,500 | 73.49 | 76.10 | 73.30 | 76.10 | 00:00:00 | | 2009-10-15 | 1,097,700 | 77.00 | 77.40 | 75.79 | 76.09 | 00:00:00 | | 2009-10-16 | 1,208,400 | 77.30 | 77.39 | 74.90 | 75.26 | 00:00:00 | | 2009-10-19 | 878,100 | 75.96 | 77.18 | 75.52 | 77.05 | 00:00:00 | | 2009-10-20 | 1,135,700 | 77.18 | 77.40 | 75.01 | 75.44 | 00:00:00 | | 2009-10-21 | 1,090,300 | 75.59 | 76.17 | 73.67 | 75.82 | 00:00:00 | | 2009-10-22 | 1,430,900 | 74.10 | 74.89 | 73.10 | 73.61 | 00:00:00 | | 2009-10-23 | 1,318,500 | 74.21 | 74.92 | 72.54 | 72.80 | 00:00:00 | | 2009-10-26 | 1,025,600 | 71.55 | 73.13 | 71.00 | 71.61 | 00:00:00 | | 2009-10-27 | 1,205,300 | 73.00 | 73.13 | 71.45 | 72.61 | 00:00:00 | | 2009-10-28 | 1,326,100 | 72.78 | 72.78 | 70.45 | 70.81 | 00:00:00 | | 2009-10-29 | 1,128,500 | 70.70 | 73.05 | 69.85 | 72.89 | 00:00:00 | | 2009-10-30 | 1,443,200 | 72.87 | 73.80 | 70.83 | 71.01 | 00:00:00 | | 2009-11-02 | 949,500 | 71.06 | 72.28 | 70.65 | 71.66 | 00:00:00 | | 2009-11-03 | 1,062,300 | 70.62 | 71.11 | 69.61 | 70.82 | 00:00:00 | | 2009-11-04 | 920,300 | 70.83 | 72.00 | 70.58 | 71.58 | 00:00:00 | | 2009-11-05 | 1,153,600 | 70.99 | 74.43 | 70.36 | 74.05 | 00:00:00 | | 2009-11-06 | 1,039,900 | 74.38 | 74.49 | 72.56 | 73.23 | 00:00:00 | | 2009-11-09 | 671,000 | 74.00 | 74.70 | 73.68 | 74.48 | 00:00:00 | | 2009-11-10 | 643,100 | 74.61 | 75.84 | 74.48 | 75.16 | 00:00:00 | | 2009-11-11 | 781,700 | 76.00 | 76.45 | 74.72 | 74.99 | 00:00:00 | | 2009-11-13 | 989,300 | 75.02 | 75.75 | 73.88 | 74.63 | 00:00:00 | | 2009-11-16 | 960,500 | 75.65 | 76.90 | 75.35 | 76.65 | 00:00:00 | | 2009-11-17 | 924,300 | 76.91 | 76.97 | 75.48 | 75.80 | 00:00:00 | | 2009-11-18 | 1,058,000 | 75.78 | 76.67 | 75.67 | 76.43 | 00:00:00 | | 2009-11-19 | 886,000 | 76.53 | 76.54 | 74.94 | 75.22 | 00:00:00 | | 2009-11-20 | 1,083,800 | 75.60 | 76.22 | 74.17 | 74.37 | 00:00:00 | | 2009-11-23 | 721,400 | 75.39 | 76.46 | 75.39 | 76.34 | 00:00:00 | | 2009-11-24 | 889,200 | 75.46 | 76.00 | 74.55 | 75.55 | 00:00:00 | | 2009-11-25 | 829,200 | 76.00 | 76.42 | 75.17 | 76.27 | 00:00:00 | | 2009-11-26 | 989,500 | 76.34 | 76.34 | 72.84 | 73.12 | 00:00:00 | | 2009-11-27 | 979,000 | 72.21 | 74.34 | 71.90 | 73.71 | 00:00:00 | | 2009-11-30 | 727,600 | 73.91 | 74.06 | 72.48 | 72.89 | 00:00:00 | | 2009-12-01 | 1,157,800 | 74.10 | 76.40 | 74.08 | 75.67 | 00:00:00 | | 2009-12-02 | 908,500 | 76.00 | 76.90 | 75.29 | 76.39 | 00:00:00 | | 2009-12-04 | 1,305,300 | 75.89 | 78.40 | 74.90 | 77.81 | 00:00:00 | | 2009-12-07 | 617,300 | 77.42 | 77.70 | 76.77 | 77.04 | 00:00:00 | | 2009-12-09 | 858,800 | 75.84 | 76.25 | 74.66 | 75.01 | 00:00:00 | | 2009-12-11 | 936,500 | 75.21 | 76.05 | 75.16 | 75.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
