|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-04 | 2,467,600 | 85.31 | 88.42 | 84.29 | 85.03 | 00:00:00 | 2010-06-07 | 1,359,600 | 83.55 | 85.20 | 82.98 | 83.79 | 00:00:00 | 2010-06-08 | 1,680,900 | 84.37 | 85.03 | 82.63 | 83.74 | 00:00:00 | 2010-06-09 | 1,272,500 | 84.02 | 85.89 | 83.09 | 85.89 | 00:00:00 | 2010-06-10 | 1,755,200 | 85.47 | 89.18 | 84.88 | 88.90 | 00:00:00 | 2010-06-11 | 1,585,100 | 89.00 | 89.40 | 86.49 | 87.55 | 00:00:00 | 2010-06-14 | 1,532,000 | 88.77 | 89.25 | 88.38 | 89.14 | 00:00:00 | 2010-06-15 | 1,560,500 | 88.77 | 90.44 | 87.36 | 89.74 | 00:00:00 | 2010-06-16 | 1,505,100 | 90.30 | 90.90 | 88.29 | 90.18 | 00:00:00 | 2010-06-17 | 1,286,400 | 89.57 | 90.66 | 88.80 | 89.57 | 00:00:00 | 2010-06-18 | 2,131,400 | 89.82 | 91.45 | 89.79 | 90.87 | 00:00:00 | 2010-06-21 | 1,203,300 | 92.87 | 93.60 | 91.70 | 92.24 | 00:00:00 | 2010-06-22 | 1,484,500 | 91.70 | 91.97 | 89.91 | 90.76 | 00:00:00 | 2010-06-23 | 1,629,200 | 89.55 | 90.44 | 88.28 | 88.35 | 00:00:00 | 2010-06-24 | 1,722,500 | 89.15 | 89.26 | 85.43 | 85.54 | 00:00:00 | 2010-06-25 | 1,048,500 | 86.14 | 86.65 | 85.27 | 85.75 | 00:00:00 | 2010-06-28 | 967,600 | 86.45 | 87.15 | 85.18 | 87.09 | 00:00:00 | 2010-06-29 | 1,496,300 | 85.51 | 86.01 | 83.51 | 83.57 | 00:00:00 | 2010-06-30 | 1,175,900 | 84.02 | 84.95 | 82.76 | 83.64 | 00:00:00 | 2010-07-01 | 1,658,600 | 83.58 | 83.59 | 80.29 | 80.89 | 00:00:00 | 2010-07-02 | 1,374,300 | 82.12 | 82.21 | 80.13 | 80.19 | 00:00:00 | 2010-07-05 | 624,000 | 80.25 | 80.81 | 79.70 | 80.29 | 00:00:00 | 2010-07-06 | 1,063,100 | 80.54 | 83.20 | 80.18 | 82.30 | 00:00:00 | 2010-07-07 | 1,151,300 | 81.21 | 82.77 | 79.94 | 82.77 | 00:00:00 | 2010-07-08 | 964,500 | 83.83 | 84.12 | 82.68 | 83.45 | 00:00:00 | 2010-07-09 | 1,086,200 | 85.24 | 85.88 | 84.32 | 85.40 | 00:00:00 | 2010-07-12 | 663,900 | 85.83 | 86.78 | 84.64 | 86.07 | 00:00:00 | 2010-07-13 | 1,098,300 | 86.36 | 88.22 | 86.17 | 88.00 | 00:00:00 | 2010-07-14 | 913,900 | 88.78 | 89.20 | 87.89 | 88.90 | 00:00:00 | 2010-07-15 | 1,043,500 | 88.29 | 88.85 | 86.42 | 86.90 | 00:00:00 | 2010-07-16 | 1,433,900 | 87.52 | 88.33 | 84.53 | 84.99 | 00:00:00 | 2010-07-19 | 921,600 | 85.01 | 85.92 | 84.12 | 84.65 | 00:00:00 | 2010-07-20 | 1,594,800 | 85.47 | 85.70 | 82.58 | 83.16 | 00:00:00 | 2010-07-21 | 1,827,600 | 84.01 | 84.76 | 83.09 | 83.25 | 00:00:00 | 2010-07-22 | 2,253,700 | 82.95 | 88.34 | 82.68 | 88.34 | 00:00:00 | 2010-07-23 | 1,359,700 | 88.09 | 89.95 | 87.47 | 89.60 | 00:00:00 | 2010-07-26 | 928,200 | 89.90 | 90.25 | 88.47 | 90.25 | 00:00:00 | 2010-07-27 | 1,435,500 | 90.54 | 90.70 | 87.92 | 88.55 | 00:00:00 | 2010-07-28 | 973,200 | 88.72 | 89.25 | 86.42 | 87.33 | 00:00:00 | 2010-07-29 | 1,025,200 | 88.20 | 88.44 | 86.10 | 86.40 | 00:00:00 | 2010-07-30 | 1,809,400 | 87.86 | 90.20 | 87.06 | 88.50 | 00:00:00 | 2010-08-02 | 1,100,600 | 89.13 | 91.48 | 88.71 | 91.07 | 00:00:00 | 2010-08-03 | 921,400 | 90.99 | 91.42 | 90.47 | 91.40 | 00:00:00 | 2010-08-04 | 1,046,700 | 90.70 | 91.62 | 89.84 | 91.01 | 00:00:00 | 2010-08-05 | 1,375,800 | 91.20 | 93.16 | 91.00 | 92.20 | 00:00:00 | 2010-08-06 | 990,500 | 92.64 | 93.45 | 90.81 | 91.12 | 00:00:00 | 2010-08-09 | 742,800 | 92.31 | 93.08 | 91.71 | 92.99 | 00:00:00 | 2010-08-10 | 895,000 | 92.27 | 92.52 | 89.93 | 90.81 | 00:00:00 | 2010-08-11 | 994,900 | 89.63 | 90.41 | 87.68 | 88.00 | 00:00:00 | 2010-08-12 | 979,400 | 87.32 | 88.75 | 87.32 | 88.29 | 00:00:00 | 2010-08-13 | 1,026,000 | 89.17 | 89.63 | 86.35 | 87.22 | 00:00:00 | 2010-08-16 | 747,100 | 87.44 | 88.25 | 86.40 | 88.01 | 00:00:00 | 2010-08-17 | 884,700 | 88.31 | 89.66 | 87.66 | 89.63 | 00:00:00 | 2010-08-18 | 718,200 | 89.32 | 89.92 | 88.07 | 89.75 | 00:00:00 | 2010-08-19 | 1,085,100 | 90.15 | 90.47 | 87.24 | 87.24 | 00:00:00 | 2010-08-20 | 952,500 | 86.80 | 88.31 | 85.56 | 85.99 | 00:00:00 | 2010-08-23 | 1,009,200 | 86.10 | 88.76 | 85.55 | 87.65 | 00:00:00 | 2010-08-24 | 1,668,800 | 86.99 | 86.99 | 83.34 | 84.19 | 00:00:00 | 2010-08-25 | 1,517,000 | 83.79 | 84.45 | 81.86 | 83.01 | 00:00:00 | 2010-08-26 | 947,500 | 83.85 | 84.14 | 82.96 | 83.46 | 00:00:00 | 2010-08-27 | 1,120,200 | 82.71 | 84.22 | 81.71 | 84.04 | 00:00:00 | 2010-08-30 | 354,800 | 84.49 | 84.92 | 82.75 | 83.18 | 00:00:00 | 2010-08-31 | 1,130,400 | 82.33 | 83.69 | 81.40 | 83.69 | 00:00:00 | 2010-09-01 | 1,812,600 | 83.50 | 87.69 | 81.60 | 87.44 | 00:00:00 | 2010-09-02 | 861,000 | 87.34 | 87.34 | 86.01 | 86.49 | 00:00:00 | 2010-09-03 | 1,003,700 | 86.82 | 87.77 | 85.45 | 86.25 | 00:00:00 | 2010-09-06 | 419,400 | 86.99 | 87.07 | 86.31 | 86.65 | 00:00:00 | 2010-09-07 | 756,600 | 86.37 | 86.77 | 85.40 | 86.02 | 00:00:00 | 2010-09-08 | 1,114,700 | 85.21 | 86.77 | 84.23 | 86.36 | 00:00:00 | 2010-09-09 | 1,089,100 | 85.99 | 88.83 | 85.36 | 88.38 | 00:00:00 | 2010-09-10 | 1,110,100 | 87.97 | 89.89 | 87.54 | 89.51 | 00:00:00 | 2010-09-13 | 1,038,000 | 90.00 | 91.40 | 89.70 | 90.92 | 00:00:00 | 2010-09-14 | 907,600 | 90.61 | 91.41 | 89.80 | 90.87 | 00:00:00 | 2010-09-15 | 880,900 | 90.99 | 91.76 | 90.80 | 90.95 | 00:00:00 | 2010-09-16 | 1,373,500 | 92.11 | 93.54 | 91.35 | 92.43 | 00:00:00 | 2010-09-17 | 2,398,300 | 93.20 | 94.47 | 91.51 | 92.51 | 00:00:00 | 2010-09-20 | 956,500 | 92.97 | 94.00 | 91.98 | 93.59 | 00:00:00 | 2010-09-21 | 1,616,800 | 92.70 | 93.85 | 91.02 | 91.71 | 00:00:00 | 2010-09-22 | 1,100,500 | 91.46 | 91.96 | 90.13 | 90.34 | 00:00:00 | 2010-09-23 | 866,900 | 91.16 | 91.80 | 89.02 | 90.57 | 00:00:00 | 2010-09-24 | 1,558,200 | 90.06 | 94.44 | 90.06 | 93.82 | 00:00:00 | 2010-09-27 | 1,034,000 | 93.67 | 94.02 | 91.70 | 91.75 | 00:00:00 | 2010-09-28 | 1,075,700 | 91.46 | 93.29 | 90.25 | 93.10 | 00:00:00 | 2010-09-29 | 879,800 | 93.50 | 94.39 | 92.16 | 92.50 | 00:00:00 | 2010-09-30 | 1,144,100 | 91.75 | 94.95 | 91.75 | 93.01 | 00:00:00 | 2010-10-01 | 1,507,400 | 92.76 | 95.02 | 92.66 | 93.30 | 00:00:00 | 2010-10-04 | 995,600 | 93.30 | 93.39 | 91.50 | 91.88 | 00:00:00 | 2010-10-05 | 1,451,200 | 91.53 | 94.48 | 91.42 | 93.90 | 00:00:00 | 2010-10-06 | 1,665,900 | 94.30 | 97.01 | 94.05 | 97.01 | 00:00:00 | 2010-10-07 | 1,367,100 | 96.62 | 96.89 | 95.31 | 96.47 | 00:00:00 | 2010-10-08 | 1,441,700 | 96.46 | 96.80 | 94.07 | 95.54 | 00:00:00 | 2010-10-11 | 596,100 | 95.68 | 96.87 | 95.68 | 96.33 | 00:00:00 | 2010-10-12 | 1,117,700 | 95.70 | 96.24 | 94.05 | 95.89 | 00:00:00 | 2010-10-13 | 1,064,400 | 96.80 | 99.30 | 96.66 | 99.30 | 00:00:00 | 2010-10-14 | 1,619,300 | 98.80 | 101.85 | 98.80 | 101.20 | 00:00:00 | 2010-10-15 | 1,823,800 | 101.20 | 103.60 | 100.80 | 103.45 | 00:00:00 | 2010-10-18 | 1,239,000 | 102.10 | 103.30 | 101.85 | 101.85 | 00:00:00 | 2010-10-19 | 1,269,000 | 102.80 | 102.80 | 99.44 | 99.69 | 00:00:00 | 2010-10-20 | 1,574,500 | 100.65 | 101.25 | 97.18 | 101.05 | 00:00:00 | 2010-10-21 | 1,188,400 | 101.45 | 103.85 | 100.20 | 103.40 | 00:00:00 | 2010-10-22 | 1,139,900 | 101.85 | 103.20 | 100.55 | 102.80 | 00:00:00 | 2010-10-25 | 564,500 | 103.40 | 103.40 | 101.45 | 101.75 | 00:00:00 | 2010-10-26 | 671,700 | 100.60 | 101.90 | 100.40 | 101.60 | 00:00:00 | 2010-10-27 | 1,072,800 | 101.30 | 102.30 | 100.00 | 101.10 | 00:00:00 | 2010-10-28 | 662,400 | 102.25 | 102.90 | 100.85 | 101.65 | 00:00:00 | 2010-10-29 | 730,600 | 101.30 | 102.80 | 101.05 | 102.00 | 00:00:00 | 2010-11-01 | 655,800 | 102.85 | 103.90 | 102.15 | 103.75 | 00:00:00 | 2010-11-02 | 953,200 | 103.70 | 105.00 | 103.15 | 104.60 | 00:00:00 | 2010-11-03 | 673,900 | 104.60 | 104.80 | 102.35 | 102.55 | 00:00:00 | 2010-11-04 | 961,900 | 104.05 | 106.00 | 103.80 | 105.40 | 00:00:00 | 2010-11-05 | 491,300 | 105.35 | 106.50 | 104.40 | 105.75 | 00:00:00 | 2010-11-08 | 379,000 | 105.35 | 106.15 | 104.80 | 105.70 | 00:00:00 | 2010-11-09 | 503,300 | 105.15 | 106.05 | 104.85 | 105.00 | 00:00:00 | 2010-11-10 | 765,600 | 104.85 | 105.85 | 102.95 | 103.25 | 00:00:00 | 2010-11-11 | 608,300 | 103.55 | 104.95 | 103.45 | 103.90 | 00:00:00 | 2010-11-12 | 714,600 | 101.60 | 104.40 | 101.15 | 103.60 | 00:00:00 | 2010-11-15 | 522,600 | 105.30 | 105.65 | 102.15 | 105.30 | 00:00:00 | 2010-11-16 | 846,200 | 104.55 | 104.65 | 101.30 | 101.30 | 00:00:00 | 2010-11-17 | 683,000 | 101.20 | 103.15 | 100.85 | 103.10 | 00:00:00 | 2010-11-18 | 1,409,600 | 104.10 | 109.30 | 104.00 | 109.30 | 00:00:00 | 2010-11-19 | 1,196,600 | 109.20 | 111.00 | 108.75 | 111.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|