|
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 | 2011-05-10 | 762,300 | 114.30 | 116.45 | 114.30 | 115.50 | 00:00:00 | 2011-05-11 | 638,200 | 115.35 | 116.55 | 114.90 | 115.55 | 00:00:00 | 2011-05-12 | 917,000 | 113.90 | 114.15 | 112.20 | 113.85 | 00:00:00 | 2011-05-13 | 873,800 | 113.15 | 114.35 | 112.10 | 112.25 | 00:00:00 | 2011-05-16 | 934,500 | 111.10 | 113.00 | 110.05 | 112.75 | 00:00:00 | 2011-05-17 | 917,000 | 111.75 | 114.05 | 111.40 | 111.40 | 00:00:00 | 2011-05-18 | 673,200 | 111.95 | 113.20 | 111.70 | 112.50 | 00:00:00 | 2011-05-19 | 752,000 | 112.80 | 114.85 | 112.45 | 114.15 | 00:00:00 | 2011-05-20 | 902,800 | 114.05 | 115.40 | 112.80 | 113.00 | 00:00:00 | 2011-05-23 | 1,167,700 | 110.80 | 111.30 | 109.05 | 109.15 | 00:00:00 | 2011-05-24 | 1,002,300 | 109.15 | 110.00 | 108.80 | 109.60 | 00:00:00 | 2011-05-25 | 846,700 | 108.55 | 110.30 | 108.20 | 109.10 | 00:00:00 | 2011-05-26 | 1,170,300 | 109.15 | 111.60 | 109.10 | 111.10 | 00:00:00 | 2011-05-27 | 1,051,900 | 111.65 | 112.90 | 110.50 | 110.50 | 00:00:00 | 2011-05-30 | 314,000 | 110.10 | 111.40 | 110.10 | 110.80 | 00:00:00 | 2011-05-31 | 1,106,700 | 111.60 | 114.65 | 111.60 | 114.60 | 00:00:00 | 2011-06-01 | 850,700 | 115.45 | 116.00 | 112.90 | 113.20 | 00:00:00 | 2011-06-02 | 604,900 | 112.30 | 112.75 | 111.10 | 111.50 | 00:00:00 | 2011-06-03 | 658,300 | 111.50 | 112.65 | 110.60 | 111.50 | 00:00:00 | 2011-06-06 | 616,400 | 111.45 | 111.95 | 110.55 | 111.70 | 00:00:00 | 2011-06-07 | 787,500 | 111.80 | 114.80 | 111.65 | 112.20 | 00:00:00 | 2011-06-08 | 702,000 | 111.60 | 112.00 | 110.25 | 110.70 | 00:00:00 | 2011-06-09 | 860,000 | 110.60 | 114.10 | 110.40 | 114.10 | 00:00:00 | 2011-06-10 | 809,700 | 114.15 | 114.15 | 110.65 | 110.70 | 00:00:00 | 2011-06-13 | 407,200 | 111.15 | 111.55 | 110.20 | 110.50 | 00:00:00 | 2011-06-14 | 702,000 | 111.30 | 113.15 | 111.20 | 112.60 | 00:00:00 | 2011-06-15 | 734,100 | 112.35 | 113.10 | 110.30 | 110.70 | 00:00:00 | 2011-06-16 | 1,117,700 | 109.80 | 110.60 | 108.00 | 110.35 | 00:00:00 | 2011-06-17 | 1,801,900 | 109.65 | 111.25 | 108.15 | 110.75 | 00:00:00 | 2011-06-20 | 565,500 | 109.00 | 110.30 | 108.35 | 109.60 | 00:00:00 | 2011-06-21 | 902,000 | 110.20 | 113.30 | 110.00 | 113.30 | 00:00:00 | 2011-06-22 | 1,150,700 | 112.50 | 112.75 | 110.50 | 110.75 | 00:00:00 | 2011-06-23 | 1,215,400 | 109.95 | 110.45 | 107.45 | 107.90 | 00:00:00 | 2011-06-24 | 1,263,900 | 109.65 | 111.45 | 108.30 | 108.55 | 00:00:00 | 2011-06-27 | 592,300 | 108.50 | 109.85 | 108.10 | 109.75 | 00:00:00 | 2011-06-28 | 1,110,800 | 109.95 | 111.75 | 108.75 | 110.25 | 00:00:00 | 2011-06-29 | 1,127,100 | 111.10 | 113.50 | 111.10 | 113.40 | 00:00:00 | 2011-06-30 | 811,500 | 113.35 | 115.40 | 112.85 | 115.20 | 00:00:00 | 2011-07-01 | 806,600 | 115.10 | 117.70 | 113.90 | 116.95 | 00:00:00 | 2011-07-04 | 424,100 | 116.90 | 117.65 | 116.40 | 116.70 | 00:00:00 | 2011-07-05 | 710,500 | 116.30 | 116.80 | 114.85 | 115.10 | 00:00:00 | 2011-07-06 | 639,900 | 115.35 | 116.45 | 115.20 | 115.90 | 00:00:00 | 2011-07-07 | 1,416,800 | 116.40 | 116.45 | 113.35 | 113.70 | 00:00:00 | 2011-07-08 | 919,500 | 114.30 | 114.85 | 111.55 | 111.55 | 00:00:00 | 2011-07-11 | 1,029,800 | 110.00 | 110.70 | 107.65 | 108.15 | 00:00:00 | 2011-07-12 | 1,673,300 | 106.00 | 108.00 | 103.25 | 107.05 | 00:00:00 | 2011-07-13 | 840,900 | 106.65 | 109.25 | 106.15 | 108.55 | 00:00:00 | 2011-07-14 | 617,800 | 107.55 | 108.00 | 106.30 | 106.45 | 00:00:00 | 2011-07-15 | 1,402,500 | 105.20 | 106.00 | 103.30 | 104.15 | 00:00:00 | 2011-07-18 | 1,072,300 | 103.30 | 103.65 | 101.65 | 102.00 | 00:00:00 | 2011-07-19 | 910,300 | 102.30 | 105.40 | 101.45 | 105.10 | 00:00:00 | 2011-07-20 | 862,000 | 105.75 | 107.15 | 105.20 | 105.85 | 00:00:00 | 2011-07-21 | 1,055,700 | 106.35 | 106.45 | 103.10 | 105.95 | 00:00:00 | 2011-07-22 | 882,300 | 107.00 | 108.50 | 105.10 | 106.55 | 00:00:00 | 2011-07-25 | 849,700 | 106.00 | 108.50 | 105.75 | 107.40 | 00:00:00 | 2011-07-26 | 698,600 | 107.50 | 107.70 | 104.80 | 105.55 | 00:00:00 | 2011-07-27 | 1,067,800 | 104.75 | 105.25 | 101.70 | 102.50 | 00:00:00 | 2011-07-28 | 1,108,200 | 102.00 | 104.75 | 101.20 | 102.70 | 00:00:00 | 2011-07-29 | 2,229,200 | 95.00 | 101.75 | 94.00 | 101.15 | 00:00:00 | 2011-08-01 | 1,468,300 | 101.95 | 104.25 | 99.26 | 100.05 | 00:00:00 | 2011-08-02 | 2,086,300 | 99.05 | 99.85 | 95.11 | 95.93 | 00:00:00 | 2011-08-03 | 1,777,500 | 94.40 | 95.27 | 92.86 | 93.62 | 00:00:00 | 2011-08-04 | 2,182,300 | 95.68 | 95.74 | 89.67 | 90.04 | 00:00:00 | 2011-08-05 | 3,206,400 | 86.67 | 95.80 | 86.40 | 90.75 | 00:00:00 | 2011-08-08 | 2,581,500 | 89.04 | 92.00 | 85.02 | 85.28 | 00:00:00 | 2011-08-09 | 2,400,500 | 85.86 | 90.40 | 82.70 | 89.74 | 00:00:00 | 2011-08-10 | 2,475,900 | 90.06 | 91.52 | 83.26 | 83.26 | 00:00:00 | 2011-08-11 | 2,595,200 | 86.39 | 88.11 | 81.30 | 87.95 | 00:00:00 | 2011-08-12 | 2,693,600 | 88.39 | 96.14 | 86.20 | 95.39 | 00:00:00 | 2011-08-15 | 837,200 | 96.35 | 96.42 | 93.00 | 94.10 | 00:00:00 | 2011-08-16 | 933,000 | 93.46 | 94.90 | 91.30 | 94.74 | 00:00:00 | 2011-08-17 | 1,283,900 | 94.09 | 96.16 | 92.72 | 94.01 | 00:00:00 | 2011-08-18 | 1,977,300 | 92.99 | 93.48 | 85.61 | 86.54 | 00:00:00 | 2011-08-19 | 1,981,000 | 85.60 | 87.21 | 81.17 | 85.26 | 00:00:00 | 2011-08-22 | 1,056,000 | 83.95 | 87.40 | 83.70 | 84.86 | 00:00:00 | 2011-08-23 | 995,500 | 86.35 | 89.00 | 85.34 | 86.63 | 00:00:00 | 2011-08-24 | 1,032,500 | 87.52 | 91.25 | 86.31 | 89.30 | 00:00:00 | 2011-08-25 | 993,700 | 90.57 | 91.80 | 88.19 | 89.14 | 00:00:00 | 2011-08-26 | 923,000 | 88.69 | 89.42 | 85.62 | 88.45 | 00:00:00 | 2011-08-29 | 508,000 | 90.23 | 91.35 | 89.28 | 90.24 | 00:00:00 | 2011-08-30 | 895,800 | 90.72 | 91.55 | 88.85 | 89.86 | 00:00:00 | 2011-08-31 | 1,266,100 | 90.53 | 93.41 | 89.56 | 93.10 | 00:00:00 | 2011-09-01 | 0 | 93.54 | 94.80 | 90.88 | 93.31 | 00:00:00 | 2011-09-02 | 3,747,800 | 45.99 | 46.00 | 43.35 | 44.00 | 00:00:00 | 2011-09-05 | 3,545,300 | 42.25 | 42.56 | 40.10 | 41.10 | 00:00:00 | 2011-09-06 | 3,779,900 | 41.06 | 41.89 | 39.82 | 40.16 | 00:00:00 | 2011-09-07 | 2,856,100 | 41.81 | 42.28 | 41.33 | 42.10 | 00:00:00 | 2011-09-08 | 2,157,000 | 41.91 | 42.37 | 41.13 | 41.42 | 00:00:00 | 2011-09-09 | 2,940,900 | 41.15 | 41.20 | 39.44 | 39.47 | 00:00:00 | 2011-09-12 | 3,050,900 | 37.97 | 38.80 | 37.42 | 38.21 | 00:00:00 | 2011-09-13 | 3,298,000 | 40.00 | 40.00 | 37.90 | 39.65 | 00:00:00 | 2011-09-14 | 3,346,000 | 38.97 | 41.85 | 38.82 | 41.75 | 00:00:00 | 2011-09-15 | 3,263,700 | 42.08 | 43.75 | 41.87 | 42.97 | 00:00:00 | 2011-09-16 | 4,376,800 | 43.25 | 43.51 | 41.31 | 41.97 | 00:00:00 | 2011-09-19 | 1,758,400 | 40.87 | 41.40 | 40.06 | 40.24 | 00:00:00 | 2011-09-20 | 1,810,100 | 39.92 | 41.69 | 39.65 | 41.60 | 00:00:00 | 2011-09-21 | 1,956,400 | 41.60 | 41.83 | 40.85 | 41.06 | 00:00:00 | 2011-09-22 | 2,911,500 | 39.50 | 39.74 | 38.06 | 38.25 | 00:00:00 | 2011-09-23 | 3,151,800 | 38.80 | 38.99 | 35.94 | 37.59 | 00:00:00 | 2011-09-26 | 3,052,900 | 36.47 | 39.43 | 36.38 | 37.89 | 00:00:00 | 2011-09-27 | 2,453,300 | 39.03 | 40.20 | 38.47 | 40.20 | 00:00:00 | 2011-09-28 | 1,531,400 | 39.49 | 40.40 | 38.95 | 39.49 | 00:00:00 | 2011-09-29 | 1,916,000 | 39.12 | 40.62 | 39.12 | 40.50 | 00:00:00 | 2011-09-30 | 3,604,500 | 40.13 | 41.38 | 39.85 | 40.57 | 00:00:00 | 2011-10-03 | 2,148,400 | 39.21 | 40.03 | 38.91 | 39.45 | 00:00:00 | 2011-10-04 | 2,596,700 | 38.90 | 39.00 | 37.48 | 38.12 | 00:00:00 | 2011-10-05 | 2,425,700 | 39.17 | 41.09 | 38.76 | 41.09 | 00:00:00 | 2011-10-06 | 2,620,800 | 41.53 | 43.62 | 41.13 | 43.62 | 00:00:00 | 2011-10-07 | 2,435,900 | 43.70 | 44.01 | 41.64 | 44.01 | 00:00:00 | 2011-10-10 | 1,923,300 | 44.51 | 45.18 | 43.42 | 45.18 | 00:00:00 | 2011-10-11 | 2,035,900 | 45.03 | 45.25 | 43.35 | 43.62 | 00:00:00 | 2011-10-12 | 2,056,800 | 43.44 | 45.58 | 42.88 | 45.58 | 00:00:00 | 2011-10-13 | 1,897,300 | 45.35 | 45.93 | 44.85 | 45.33 | 00:00:00 | 2011-10-14 | 1,505,700 | 45.65 | 46.72 | 45.31 | 46.12 | 00:00:00 | 2011-10-17 | 1,987,400 | 46.64 | 47.60 | 44.17 | 44.47 | 00:00:00 | 2011-10-18 | 1,604,600 | 43.88 | 45.09 | 43.01 | 44.89 | 00:00:00 | 2011-10-19 | 1,676,000 | 45.39 | 45.68 | 44.05 | 44.62 | 00:00:00 | 2011-10-20 | 5,641,400 | 41.00 | 41.95 | 40.20 | 41.22 | 00:00:00 | 2011-10-21 | 3,406,600 | 41.79 | 42.15 | 40.65 | 42.15 | 00:00:00 | 2011-10-24 | 1,731,400 | 42.20 | 43.79 | 41.57 | 43.59 | 00:00:00 | 2011-10-25 | 1,683,400 | 43.42 | 43.99 | 42.47 | 42.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|