|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2003-06-18 | 2,345,500 | 42.03 | 42.35 | 41.86 | 42.06 | 00:00:00 | 2003-06-19 | 1,401,500 | 42.11 | 42.60 | 41.91 | 42.49 | 00:00:00 | 2003-06-20 | 1,615,200 | 42.29 | 43.20 | 42.29 | 43.09 | 00:00:00 | 2003-06-23 | 1,075,200 | 43.01 | 43.25 | 41.12 | 41.45 | 00:00:00 | 2003-06-24 | 2,388,700 | 41.51 | 41.79 | 40.07 | 40.40 | 00:00:00 | 2003-06-25 | 1,467,700 | 40.74 | 40.80 | 39.50 | 40.13 | 00:00:00 | 2003-06-26 | 2,623,300 | 39.80 | 40.21 | 38.02 | 39.90 | 00:00:00 | 2003-06-27 | 1,982,000 | 40.20 | 41.40 | 39.90 | 40.39 | 00:00:00 | 2003-06-30 | 1,082,700 | 40.15 | 41.35 | 40.00 | 40.94 | 00:00:00 | 2003-07-01 | 819,600 | 41.05 | 41.09 | 40.00 | 40.11 | 00:00:00 | 2003-07-02 | 1,009,300 | 40.42 | 40.81 | 40.06 | 40.31 | 00:00:00 | 2003-07-03 | 1,015,200 | 40.25 | 40.42 | 39.84 | 40.14 | 00:00:00 | 2003-07-04 | 1,190,700 | 39.94 | 40.62 | 39.92 | 40.42 | 00:00:00 | 2003-07-07 | 2,072,600 | 41.00 | 43.34 | 40.99 | 42.39 | 00:00:00 | 2003-07-08 | 1,303,600 | 42.51 | 43.45 | 42.11 | 42.96 | 00:00:00 | 2003-07-09 | 968,800 | 43.01 | 43.34 | 42.50 | 42.55 | 00:00:00 | 2003-07-10 | 748,800 | 42.75 | 43.00 | 42.35 | 42.45 | 00:00:00 | 2003-07-11 | 688,000 | 42.25 | 43.30 | 42.15 | 43.10 | 00:00:00 | 2003-07-14 | 646,500 | 43.11 | 44.50 | 43.10 | 44.40 | 00:00:00 | 2003-07-15 | 1,867,600 | 44.10 | 45.40 | 44.02 | 44.56 | 00:00:00 | 2003-07-16 | 1,196,500 | 44.66 | 45.02 | 44.20 | 44.73 | 00:00:00 | 2003-07-17 | 1,188,500 | 44.37 | 44.67 | 43.30 | 43.97 | 00:00:00 | 2003-07-18 | 700,400 | 44.00 | 44.32 | 43.75 | 44.26 | 00:00:00 | 2003-07-21 | 1,232,900 | 44.62 | 45.75 | 44.20 | 44.25 | 00:00:00 | 2003-07-22 | 556,800 | 44.18 | 45.27 | 44.17 | 44.52 | 00:00:00 | 2003-07-23 | 592,500 | 44.53 | 45.31 | 44.39 | 44.74 | 00:00:00 | 2003-07-24 | 685,500 | 44.38 | 45.25 | 44.38 | 44.85 | 00:00:00 | 2003-07-25 | 581,400 | 44.26 | 45.59 | 44.25 | 45.40 | 00:00:00 | 2003-07-28 | 871,600 | 45.29 | 46.20 | 45.29 | 45.81 | 00:00:00 | 2003-07-29 | 1,063,300 | 45.65 | 46.25 | 45.32 | 45.97 | 00:00:00 | 2003-07-30 | 1,100,400 | 45.57 | 45.99 | 44.89 | 45.66 | 00:00:00 | 2003-07-31 | 3,096,300 | 47.00 | 48.00 | 46.50 | 47.74 | 00:00:00 | 2003-08-01 | 1,040,600 | 47.56 | 48.40 | 47.50 | 47.50 | 00:00:00 | 2003-08-04 | 802,900 | 47.51 | 47.69 | 46.95 | 47.30 | 00:00:00 | 2003-08-05 | 931,200 | 47.19 | 48.40 | 47.17 | 47.97 | 00:00:00 | 2003-08-06 | 1,389,100 | 47.57 | 48.80 | 47.51 | 47.86 | 00:00:00 | 2003-08-07 | 1,047,400 | 48.29 | 48.29 | 47.22 | 47.57 | 00:00:00 | 2003-08-08 | 620,200 | 47.84 | 47.98 | 47.35 | 47.60 | 00:00:00 | 2003-08-11 | 685,800 | 47.89 | 47.89 | 46.80 | 47.32 | 00:00:00 | 2003-08-12 | 746,000 | 47.54 | 47.83 | 46.95 | 47.70 | 00:00:00 | 2003-08-13 | 586,900 | 47.71 | 48.06 | 47.51 | 47.84 | 00:00:00 | 2003-08-14 | 536,400 | 48.20 | 48.20 | 47.47 | 47.89 | 00:00:00 | 2003-08-15 | 687,100 | 47.88 | 48.20 | 47.41 | 48.10 | 00:00:00 | 2003-08-18 | 575,500 | 48.23 | 48.28 | 47.65 | 48.20 | 00:00:00 | 2003-08-19 | 1,698,100 | 48.40 | 49.35 | 48.40 | 49.10 | 00:00:00 | 2003-08-20 | 1,088,600 | 49.39 | 49.39 | 48.61 | 48.77 | 00:00:00 | 2003-08-21 | 1,180,700 | 49.00 | 49.31 | 48.22 | 48.64 | 00:00:00 | 2003-08-22 | 930,700 | 48.82 | 49.75 | 48.50 | 49.03 | 00:00:00 | 2003-08-25 | 593,800 | 49.47 | 49.47 | 48.55 | 49.01 | 00:00:00 | 2003-08-26 | 989,100 | 49.25 | 49.30 | 47.50 | 48.26 | 00:00:00 | 2003-08-27 | 677,700 | 48.21 | 48.80 | 47.30 | 48.09 | 00:00:00 | 2003-08-28 | 1,086,700 | 48.06 | 48.58 | 47.82 | 48.46 | 00:00:00 | 2003-08-29 | 2,058,100 | 49.00 | 50.20 | 49.00 | 49.18 | 00:00:00 | 2003-09-01 | 566,400 | 49.43 | 50.05 | 49.43 | 49.80 | 00:00:00 | 2003-09-02 | 917,100 | 49.83 | 49.88 | 49.13 | 49.46 | 00:00:00 | 2003-09-03 | 2,105,500 | 49.79 | 49.86 | 48.87 | 49.17 | 00:00:00 | 2003-09-04 | 1,519,300 | 49.04 | 50.25 | 48.90 | 50.05 | 00:00:00 | 2003-09-05 | 1,110,800 | 51.00 | 51.00 | 49.80 | 50.40 | 00:00:00 | 2003-09-08 | 530,100 | 50.35 | 50.70 | 50.00 | 50.45 | 00:00:00 | 2003-09-09 | 643,800 | 50.75 | 50.75 | 49.35 | 49.84 | 00:00:00 | 2003-09-10 | 1,181,800 | 49.42 | 49.63 | 49.00 | 49.53 | 00:00:00 | 2003-09-11 | 498,700 | 49.07 | 49.40 | 48.85 | 49.32 | 00:00:00 | 2003-09-12 | 1,090,600 | 49.49 | 49.55 | 48.60 | 49.17 | 00:00:00 | 2003-09-15 | 630,700 | 49.21 | 49.98 | 48.90 | 49.00 | 00:00:00 | 2003-09-16 | 848,400 | 49.31 | 49.40 | 48.82 | 49.18 | 00:00:00 | 2003-09-17 | 1,008,400 | 49.27 | 49.51 | 48.51 | 48.72 | 00:00:00 | 2003-09-18 | 833,400 | 49.01 | 49.34 | 48.12 | 48.84 | 00:00:00 | 2003-09-19 | 510,100 | 49.06 | 49.29 | 48.45 | 48.45 | 00:00:00 | 2003-09-22 | 1,335,500 | 48.20 | 48.35 | 46.49 | 46.92 | 00:00:00 | 2003-09-23 | 1,080,200 | 46.95 | 47.90 | 45.85 | 46.62 | 00:00:00 | 2003-09-24 | 590,700 | 46.75 | 47.16 | 46.63 | 46.95 | 00:00:00 | 2003-09-25 | 1,059,700 | 46.30 | 46.49 | 45.07 | 45.50 | 00:00:00 | 2003-09-26 | 759,800 | 45.10 | 45.99 | 44.90 | 45.70 | 00:00:00 | 2003-09-29 | 937,100 | 46.00 | 46.70 | 45.16 | 45.40 | 00:00:00 | 2003-09-30 | 1,352,900 | 45.35 | 46.30 | 44.50 | 44.50 | 00:00:00 | 2003-10-01 | 994,400 | 44.70 | 45.30 | 44.60 | 44.97 | 00:00:00 | 2003-10-02 | 857,700 | 45.50 | 45.85 | 45.05 | 45.07 | 00:00:00 | 2003-10-03 | 747,100 | 45.43 | 46.47 | 45.16 | 46.17 | 00:00:00 | 2003-10-06 | 496,700 | 45.91 | 46.35 | 45.55 | 45.71 | 00:00:00 | 2003-10-07 | 534,700 | 45.83 | 46.36 | 45.56 | 45.61 | 00:00:00 | 2003-10-08 | 637,400 | 45.78 | 46.48 | 45.69 | 46.24 | 00:00:00 | 2003-10-09 | 868,300 | 46.45 | 46.70 | 45.88 | 46.65 | 00:00:00 | 2003-10-10 | 1,004,700 | 46.98 | 46.98 | 46.20 | 46.40 | 00:00:00 | 2003-10-13 | 660,400 | 46.80 | 47.23 | 46.45 | 47.04 | 00:00:00 | 2003-10-14 | 812,700 | 47.32 | 47.32 | 46.66 | 46.76 | 00:00:00 | 2003-10-15 | 748,300 | 46.82 | 47.95 | 46.82 | 47.78 | 00:00:00 | 2003-10-16 | 680,800 | 47.36 | 47.65 | 46.92 | 47.12 | 00:00:00 | 2003-10-17 | 610,400 | 47.40 | 47.45 | 46.15 | 46.79 | 00:00:00 | 2003-10-20 | 732,200 | 46.51 | 47.25 | 46.24 | 46.83 | 00:00:00 | 2003-10-21 | 1,426,100 | 48.14 | 48.70 | 47.53 | 47.57 | 00:00:00 | 2003-10-22 | 1,438,500 | 48.15 | 48.32 | 47.21 | 47.30 | 00:00:00 | 2003-10-23 | 839,800 | 47.00 | 47.95 | 46.33 | 47.55 | 00:00:00 | 2003-10-24 | 452,600 | 47.07 | 47.70 | 47.01 | 47.58 | 00:00:00 | 2003-10-27 | 685,500 | 47.51 | 48.45 | 47.46 | 48.20 | 00:00:00 | 2003-10-28 | 771,100 | 48.01 | 48.94 | 48.01 | 48.83 | 00:00:00 | 2003-10-29 | 794,300 | 49.00 | 49.34 | 48.50 | 49.01 | 00:00:00 | 2003-10-30 | 1,138,300 | 49.22 | 50.05 | 48.82 | 49.42 | 00:00:00 | 2003-10-31 | 1,282,200 | 49.80 | 50.60 | 49.10 | 50.35 | 00:00:00 | 2003-11-03 | 1,356,200 | 50.50 | 51.65 | 50.25 | 51.50 | 00:00:00 | 2003-11-04 | 1,193,900 | 51.50 | 52.00 | 51.25 | 51.75 | 00:00:00 | 2003-11-05 | 788,300 | 51.50 | 51.75 | 51.05 | 51.20 | 00:00:00 | 2003-11-06 | 1,160,500 | 51.25 | 52.60 | 50.85 | 52.10 | 00:00:00 | 2003-11-07 | 1,112,700 | 52.60 | 53.00 | 52.10 | 52.30 | 00:00:00 | 2003-11-10 | 757,900 | 52.40 | 52.95 | 51.95 | 52.15 | 00:00:00 | 2003-11-11 | 391,400 | 52.10 | 52.20 | 51.55 | 52.05 | 00:00:00 | 2003-11-12 | 589,500 | 52.00 | 52.35 | 51.75 | 52.00 | 00:00:00 | 2003-11-13 | 1,084,100 | 52.70 | 52.80 | 51.65 | 51.70 | 00:00:00 | 2003-11-14 | 1,062,600 | 51.70 | 52.35 | 51.60 | 52.10 | 00:00:00 | 2003-11-17 | 951,800 | 51.55 | 51.80 | 50.85 | 51.10 | 00:00:00 | 2003-11-18 | 847,800 | 51.55 | 51.55 | 50.85 | 51.10 | 00:00:00 | 2003-11-19 | 1,593,400 | 50.55 | 51.05 | 49.92 | 50.50 | 00:00:00 | 2003-11-20 | 1,005,100 | 50.95 | 50.95 | 49.70 | 50.25 | 00:00:00 | 2003-11-21 | 782,600 | 50.30 | 50.90 | 50.00 | 50.55 | 00:00:00 | 2003-11-24 | 781,000 | 50.80 | 51.30 | 50.45 | 51.00 | 00:00:00 | 2003-11-25 | 755,700 | 51.15 | 51.50 | 50.85 | 50.85 | 00:00:00 | 2003-11-26 | 726,400 | 50.80 | 51.55 | 50.70 | 51.30 | 00:00:00 | 2003-11-27 | 1,375,600 | 51.50 | 52.25 | 51.45 | 52.10 | 00:00:00 | 2003-11-28 | 3,021,500 | 52.30 | 52.45 | 51.40 | 51.40 | 00:00:00 | 2003-12-01 | 1,295,900 | 51.70 | 52.35 | 51.50 | 52.25 | 00:00:00 | 2003-12-02 | 1,286,500 | 52.25 | 52.95 | 51.95 | 52.30 | 00:00:00 | 2003-12-03 | 1,456,000 | 52.60 | 53.55 | 52.40 | 53.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|