|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-19 | 1,196,600 | 109.20 | 111.00 | 108.75 | 111.00 | 00:00:00 | | 2010-11-22 | 1,083,400 | 111.60 | 113.75 | 110.50 | 110.90 | 00:00:00 | | 2010-11-23 | 936,600 | 110.30 | 111.00 | 106.75 | 106.75 | 00:00:00 | | 2010-11-24 | 817,600 | 107.25 | 109.05 | 107.25 | 108.75 | 00:00:00 | | 2010-11-25 | 390,400 | 108.50 | 109.45 | 108.05 | 109.15 | 00:00:00 | | 2010-11-26 | 622,900 | 108.15 | 110.20 | 108.00 | 109.45 | 00:00:00 | | 2010-11-29 | 1,046,900 | 110.75 | 111.55 | 107.10 | 107.10 | 00:00:00 | | 2010-11-30 | 1,132,700 | 106.85 | 109.15 | 106.60 | 108.15 | 00:00:00 | | 2010-12-01 | 798,400 | 109.70 | 111.30 | 109.30 | 111.20 | 00:00:00 | | 2010-12-02 | 1,580,100 | 112.50 | 116.40 | 112.35 | 116.05 | 00:00:00 | | 2010-12-03 | 934,300 | 115.60 | 116.50 | 113.85 | 114.05 | 00:00:00 | | 2010-12-06 | 695,100 | 114.05 | 116.95 | 113.90 | 116.65 | 00:00:00 | | 2010-12-07 | 870,300 | 116.50 | 119.65 | 116.40 | 118.15 | 00:00:00 | | 2010-12-08 | 771,700 | 117.25 | 118.50 | 115.80 | 115.80 | 00:00:00 | | 2010-12-09 | 981,100 | 116.45 | 117.15 | 114.40 | 114.80 | 00:00:00 | | 2010-12-10 | 639,800 | 115.80 | 118.00 | 115.40 | 116.60 | 00:00:00 | | 2010-12-13 | 856,700 | 117.00 | 120.00 | 116.80 | 119.50 | 00:00:00 | | 2010-12-14 | 792,800 | 119.15 | 119.45 | 117.45 | 118.55 | 00:00:00 | | 2010-12-15 | 813,000 | 118.05 | 118.25 | 116.95 | 117.00 | 00:00:00 | | 2010-12-16 | 671,200 | 117.20 | 117.60 | 115.30 | 115.90 | 00:00:00 | | 2010-12-17 | 1,117,800 | 116.70 | 117.75 | 115.35 | 115.35 | 00:00:00 | | 2010-12-20 | 486,400 | 115.50 | 116.75 | 115.15 | 116.20 | 00:00:00 | | 2010-12-21 | 562,500 | 116.70 | 117.70 | 115.80 | 116.75 | 00:00:00 | | 2010-12-22 | 473,400 | 116.90 | 117.65 | 116.55 | 116.95 | 00:00:00 | | 2010-12-23 | 217,600 | 117.10 | 117.15 | 115.65 | 116.40 | 00:00:00 | | 2010-12-24 | 46,500 | 116.85 | 116.85 | 115.25 | 115.55 | 00:00:00 | | 2010-12-27 | 288,600 | 115.15 | 115.30 | 112.00 | 114.35 | 00:00:00 | | 2010-12-28 | 202,500 | 114.80 | 115.30 | 113.65 | 114.10 | 00:00:00 | | 2010-12-29 | 286,000 | 114.50 | 116.10 | 114.50 | 115.50 | 00:00:00 | | 2010-12-30 | 303,100 | 115.30 | 115.65 | 113.60 | 113.70 | 00:00:00 | | 2010-12-31 | 184,000 | 114.15 | 114.15 | 112.00 | 112.00 | 00:00:00 | | 2011-01-03 | 393,900 | 113.35 | 116.45 | 112.80 | 116.45 | 00:00:00 | | 2011-01-04 | 556,900 | 116.60 | 118.15 | 116.45 | 117.60 | 00:00:00 | | 2011-01-05 | 722,500 | 117.05 | 117.20 | 114.35 | 115.55 | 00:00:00 | | 2011-01-06 | 520,700 | 115.35 | 116.30 | 113.70 | 114.30 | 00:00:00 | | 2011-01-07 | 688,500 | 113.85 | 115.85 | 113.45 | 115.15 | 00:00:00 | | 2011-01-10 | 652,100 | 114.40 | 114.50 | 112.85 | 113.55 | 00:00:00 | | 2011-01-11 | 801,700 | 113.70 | 116.15 | 112.90 | 115.70 | 00:00:00 | | 2011-01-12 | 748,600 | 115.50 | 116.90 | 114.60 | 115.50 | 00:00:00 | | 2011-01-13 | 1,274,200 | 117.00 | 119.35 | 115.75 | 117.40 | 00:00:00 | | 2011-01-14 | 799,600 | 116.55 | 117.00 | 114.70 | 116.65 | 00:00:00 | | 2011-01-17 | 487,900 | 116.55 | 117.15 | 114.80 | 115.45 | 00:00:00 | | 2011-01-18 | 485,700 | 116.20 | 117.55 | 115.70 | 116.50 | 00:00:00 | | 2011-01-19 | 668,100 | 117.25 | 117.30 | 114.10 | 114.50 | 00:00:00 | | 2011-01-20 | 1,434,100 | 114.40 | 115.05 | 109.05 | 110.00 | 00:00:00 | | 2011-01-21 | 1,503,000 | 110.40 | 114.05 | 109.95 | 113.10 | 00:00:00 | | 2011-01-24 | 990,800 | 113.20 | 113.40 | 108.35 | 111.20 | 00:00:00 | | 2011-01-25 | 920,100 | 113.00 | 114.15 | 112.55 | 112.65 | 00:00:00 | | 2011-01-26 | 943,800 | 114.45 | 116.65 | 113.00 | 116.30 | 00:00:00 | | 2011-01-27 | 843,100 | 115.80 | 116.85 | 115.35 | 116.45 | 00:00:00 | | 2011-01-28 | 879,100 | 116.45 | 117.00 | 115.20 | 115.25 | 00:00:00 | | 2011-01-31 | 1,009,300 | 114.65 | 115.00 | 112.70 | 113.90 | 00:00:00 | | 2011-02-01 | 992,600 | 114.75 | 115.30 | 113.95 | 114.75 | 00:00:00 | | 2011-02-02 | 1,726,500 | 114.60 | 115.70 | 110.05 | 110.95 | 00:00:00 | | 2011-02-03 | 1,308,600 | 111.50 | 112.40 | 108.95 | 110.45 | 00:00:00 | | 2011-02-04 | 739,000 | 110.25 | 112.20 | 110.25 | 112.20 | 00:00:00 | | 2011-02-07 | 814,900 | 111.85 | 112.90 | 111.20 | 111.20 | 00:00:00 | | 2011-02-08 | 768,400 | 110.95 | 112.80 | 110.65 | 112.80 | 00:00:00 | | 2011-02-09 | 726,100 | 112.20 | 114.95 | 112.15 | 113.90 | 00:00:00 | | 2011-02-10 | 659,300 | 113.65 | 114.80 | 111.35 | 113.95 | 00:00:00 | | 2011-02-11 | 697,200 | 113.00 | 115.55 | 112.35 | 114.85 | 00:00:00 | | 2011-02-14 | 497,500 | 115.40 | 116.35 | 114.90 | 115.55 | 00:00:00 | | 2011-02-15 | 374,500 | 115.00 | 116.05 | 114.35 | 114.95 | 00:00:00 | | 2011-02-16 | 589,100 | 114.80 | 116.00 | 114.60 | 115.05 | 00:00:00 | | 2011-02-17 | 1,316,100 | 116.70 | 118.80 | 115.40 | 117.95 | 00:00:00 | | 2011-02-18 | 898,900 | 118.90 | 119.15 | 117.25 | 119.15 | 00:00:00 | | 2011-02-21 | 576,900 | 118.55 | 119.15 | 115.95 | 116.40 | 00:00:00 | | 2011-02-22 | 1,023,700 | 115.45 | 116.90 | 114.60 | 115.35 | 00:00:00 | | 2011-02-23 | 1,034,600 | 115.55 | 115.70 | 112.95 | 113.50 | 00:00:00 | | 2011-02-24 | 803,700 | 112.55 | 115.20 | 111.40 | 114.50 | 00:00:00 | | 2011-02-25 | 686,300 | 115.55 | 117.60 | 114.60 | 117.35 | 00:00:00 | | 2011-02-28 | 1,154,100 | 117.15 | 120.50 | 116.65 | 119.90 | 00:00:00 | | 2011-03-01 | 1,208,600 | 120.00 | 122.95 | 119.50 | 120.10 | 00:00:00 | | 2011-03-02 | 872,600 | 119.10 | 119.45 | 117.00 | 118.15 | 00:00:00 | | 2011-03-03 | 1,140,300 | 119.75 | 123.30 | 119.50 | 122.00 | 00:00:00 | | 2011-03-04 | 1,488,400 | 120.90 | 122.50 | 118.70 | 119.75 | 00:00:00 | | 2011-03-07 | 770,000 | 119.30 | 120.80 | 118.10 | 118.10 | 00:00:00 | | 2011-03-08 | 1,023,600 | 118.80 | 119.10 | 115.30 | 116.85 | 00:00:00 | | 2011-03-09 | 754,900 | 116.75 | 119.10 | 116.30 | 116.80 | 00:00:00 | | 2011-03-10 | 757,100 | 115.55 | 116.80 | 114.05 | 115.15 | 00:00:00 | | 2011-03-11 | 1,091,600 | 114.05 | 114.55 | 112.90 | 114.45 | 00:00:00 | | 2011-03-14 | 998,000 | 114.65 | 114.95 | 111.85 | 112.85 | 00:00:00 | | 2011-03-15 | 1,892,000 | 109.80 | 111.30 | 106.30 | 110.20 | 00:00:00 | | 2011-03-16 | 2,042,000 | 110.35 | 110.60 | 105.80 | 106.00 | 00:00:00 | | 2011-03-17 | 1,604,600 | 107.85 | 110.40 | 107.20 | 110.40 | 00:00:00 | | 2011-03-18 | 2,503,700 | 111.10 | 115.95 | 110.80 | 113.90 | 00:00:00 | | 2011-03-21 | 1,107,100 | 115.95 | 116.95 | 115.20 | 116.45 | 00:00:00 | | 2011-03-22 | 880,700 | 116.60 | 117.10 | 115.60 | 116.85 | 00:00:00 | | 2011-03-23 | 984,000 | 117.20 | 118.30 | 116.20 | 116.70 | 00:00:00 | | 2011-03-24 | 774,000 | 116.70 | 118.65 | 115.60 | 118.55 | 00:00:00 | | 2011-03-25 | 693,000 | 119.10 | 119.60 | 118.25 | 118.75 | 00:00:00 | | 2011-03-28 | 725,700 | 118.45 | 118.85 | 117.00 | 118.40 | 00:00:00 | | 2011-03-29 | 589,000 | 118.70 | 118.90 | 116.55 | 118.80 | 00:00:00 | | 2011-03-30 | 606,300 | 120.50 | 121.00 | 119.85 | 120.60 | 00:00:00 | | 2011-03-31 | 865,500 | 120.60 | 121.25 | 119.90 | 120.60 | 00:00:00 | | 2011-04-01 | 880,900 | 121.10 | 123.25 | 120.45 | 123.20 | 00:00:00 | | 2011-04-04 | 646,100 | 122.85 | 123.65 | 122.45 | 123.15 | 00:00:00 | | 2011-04-05 | 682,300 | 123.00 | 123.45 | 121.85 | 123.05 | 00:00:00 | | 2011-04-06 | 549,200 | 123.30 | 123.60 | 122.30 | 122.75 | 00:00:00 | | 2011-04-07 | 939,000 | 122.65 | 122.95 | 119.05 | 119.05 | 00:00:00 | | 2011-04-08 | 873,900 | 119.75 | 121.50 | 119.75 | 121.45 | 00:00:00 | | 2011-04-11 | 1,805,400 | 120.95 | 121.50 | 115.80 | 117.00 | 00:00:00 | | 2011-04-12 | 2,090,600 | 115.00 | 115.55 | 111.60 | 112.90 | 00:00:00 | | 2011-04-13 | 2,023,700 | 115.50 | 115.90 | 111.40 | 112.75 | 00:00:00 | | 2011-04-14 | 1,157,800 | 112.35 | 112.65 | 110.00 | 110.00 | 00:00:00 | | 2011-04-15 | 1,206,800 | 109.90 | 110.55 | 108.15 | 109.85 | 00:00:00 | | 2011-04-18 | 1,113,000 | 109.15 | 110.00 | 108.00 | 108.65 | 00:00:00 | | 2011-04-19 | 1,186,400 | 109.00 | 112.00 | 108.85 | 111.70 | 00:00:00 | | 2011-04-20 | 1,065,800 | 112.75 | 114.35 | 112.00 | 114.25 | 00:00:00 | | 2011-04-21 | 1,428,600 | 117.70 | 118.35 | 115.85 | 117.30 | 00:00:00 | | 2011-04-26 | 675,600 | 117.20 | 117.80 | 116.40 | 117.30 | 00:00:00 | | 2011-04-27 | 841,500 | 117.45 | 120.15 | 117.10 | 118.85 | 00:00:00 | | 2011-04-28 | 1,246,700 | 119.65 | 121.25 | 119.40 | 121.25 | 00:00:00 | | 2011-04-29 | 893,600 | 118.10 | 119.30 | 117.70 | 119.30 | 00:00:00 | | 2011-05-02 | 7,497,200 | 120.35 | 120.55 | 118.25 | 118.70 | 00:00:00 | | 2011-05-03 | 7,809,900 | 118.45 | 118.80 | 116.40 | 117.85 | 00:00:00 | | 2011-05-04 | 816,500 | 116.45 | 117.55 | 114.75 | 114.95 | 00:00:00 | | 2011-05-05 | 715,900 | 115.55 | 116.15 | 113.05 | 114.30 | 00:00:00 | | 2011-05-06 | 824,000 | 114.35 | 117.10 | 113.20 | 116.80 | 00:00:00 | | 2011-05-09 | 920,400 | 115.60 | 117.05 | 113.90 | 114.50 | 00:00:00 | | 2011-05-10 | 762,300 | 114.30 | 116.45 | 114.30 | 115.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
