|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-10-08 | 2,411,400 | 49.83 | 49.84 | 48.78 | 48.97 | 00:00:00 | | 2012-10-09 | 1,491,200 | 49.07 | 49.31 | 48.12 | 48.26 | 00:00:00 | | 2012-10-10 | 1,193,900 | 48.00 | 48.26 | 47.42 | 47.65 | 00:00:00 | | 2012-10-11 | 1,422,500 | 46.80 | 48.26 | 46.75 | 48.00 | 00:00:00 | | 2012-10-12 | 1,149,600 | 47.79 | 47.90 | 47.18 | 47.49 | 00:00:00 | | 2012-10-15 | 701,700 | 47.26 | 47.88 | 47.17 | 47.54 | 00:00:00 | | 2012-10-16 | 1,672,900 | 48.11 | 48.88 | 47.69 | 48.84 | 00:00:00 | | 2012-10-17 | 1,574,600 | 49.16 | 49.76 | 48.77 | 49.75 | 00:00:00 | | 2012-10-18 | 1,482,100 | 50.00 | 50.70 | 49.99 | 50.35 | 00:00:00 | | 2012-10-19 | 2,268,800 | 50.30 | 50.50 | 49.53 | 49.72 | 00:00:00 | | 2012-10-22 | 1,093,800 | 49.82 | 50.03 | 49.21 | 49.61 | 00:00:00 | | 2012-10-23 | 1,616,200 | 49.55 | 49.66 | 47.71 | 47.87 | 00:00:00 | | 2012-10-24 | 1,218,500 | 48.15 | 48.77 | 47.30 | 48.51 | 00:00:00 | | 2012-10-25 | 1,584,600 | 48.37 | 49.22 | 47.80 | 47.94 | 00:00:00 | | 2012-10-26 | 2,092,800 | 47.29 | 48.51 | 47.22 | 48.15 | 00:00:00 | | 2012-10-29 | 1,236,500 | 48.13 | 48.20 | 47.62 | 47.62 | 00:00:00 | | 2012-10-30 | 1,083,100 | 47.63 | 48.22 | 47.63 | 48.06 | 00:00:00 | | 2012-10-31 | 1,159,700 | 47.97 | 48.79 | 47.94 | 48.24 | 00:00:00 | | 2012-11-01 | 1,481,500 | 48.00 | 49.69 | 47.96 | 49.53 | 00:00:00 | | 2012-11-02 | 1,696,100 | 49.69 | 50.76 | 49.32 | 50.22 | 00:00:00 | | 2012-11-05 | 1,096,600 | 49.74 | 50.03 | 49.31 | 49.72 | 00:00:00 | | 2012-11-06 | 1,279,700 | 49.82 | 51.07 | 49.74 | 50.86 | 00:00:00 | | 2012-11-07 | 2,016,700 | 51.29 | 51.77 | 49.63 | 49.63 | 00:00:00 | | 2012-11-08 | 1,462,800 | 49.91 | 50.49 | 49.24 | 49.47 | 00:00:00 | | 2012-11-09 | 1,445,100 | 49.82 | 50.40 | 49.37 | 50.09 | 00:00:00 | | 2012-11-12 | 929,300 | 50.18 | 50.20 | 49.33 | 49.51 | 00:00:00 | | 2012-11-13 | 1,761,100 | 49.33 | 49.69 | 48.60 | 49.57 | 00:00:00 | | 2012-11-14 | 1,033,500 | 49.28 | 49.63 | 48.81 | 48.89 | 00:00:00 | | 2012-11-15 | 1,014,500 | 48.53 | 49.01 | 48.50 | 48.80 | 00:00:00 | | 2012-11-16 | 1,573,600 | 48.79 | 49.17 | 48.12 | 48.33 | 00:00:00 | | 2012-11-19 | 1,674,900 | 49.06 | 50.96 | 48.87 | 50.76 | 00:00:00 | | 2012-11-20 | 1,187,000 | 50.71 | 51.40 | 50.51 | 51.25 | 00:00:00 | | 2012-11-21 | 1,006,000 | 51.24 | 51.86 | 50.98 | 51.64 | 00:00:00 | | 2012-11-22 | 793,000 | 51.89 | 52.10 | 51.38 | 52.10 | 00:00:00 | | 2012-11-23 | 1,172,200 | 52.24 | 52.90 | 51.88 | 52.90 | 00:00:00 | | 2012-11-26 | 1,294,100 | 52.78 | 52.79 | 51.40 | 51.73 | 00:00:00 | | 2012-11-27 | 1,219,900 | 52.38 | 52.62 | 51.61 | 51.84 | 00:00:00 | | 2012-11-28 | 832,000 | 51.46 | 52.11 | 51.20 | 51.98 | 00:00:00 | | 2012-11-29 | 1,704,700 | 52.49 | 53.50 | 52.30 | 53.35 | 00:00:00 | | 2012-11-30 | 2,340,500 | 53.90 | 54.80 | 53.81 | 54.04 | 00:00:00 | | 2012-12-03 | 1,137,700 | 54.36 | 54.75 | 53.96 | 53.98 | 00:00:00 | | 2012-12-04 | 881,500 | 54.03 | 54.58 | 53.74 | 54.09 | 00:00:00 | | 2012-12-05 | 1,538,200 | 54.50 | 54.74 | 53.58 | 53.75 | 00:00:00 | | 2012-12-06 | 1,582,200 | 54.21 | 54.75 | 53.72 | 54.06 | 00:00:00 | | 2012-12-07 | 1,330,900 | 54.24 | 54.37 | 53.68 | 53.98 | 00:00:00 | | 2012-12-10 | 1,204,900 | 53.48 | 54.21 | 53.25 | 54.00 | 00:00:00 | | 2012-12-11 | 1,505,100 | 54.30 | 54.79 | 54.16 | 54.59 | 00:00:00 | | 2012-12-12 | 1,003,300 | 54.80 | 54.80 | 54.01 | 54.25 | 00:00:00 | | 2012-12-13 | 1,074,800 | 54.47 | 54.61 | 53.86 | 54.15 | 00:00:00 | | 2012-12-14 | 1,272,000 | 54.18 | 54.94 | 54.04 | 54.94 | 00:00:00 | | 2012-12-17 | 1,034,400 | 54.99 | 55.08 | 54.35 | 55.00 | 00:00:00 | | 2012-12-18 | 1,255,300 | 55.20 | 55.43 | 54.75 | 55.43 | 00:00:00 | | 2012-12-19 | 1,535,600 | 55.70 | 56.33 | 55.55 | 56.02 | 00:00:00 | | 2012-12-20 | 1,611,400 | 56.36 | 56.37 | 55.75 | 56.00 | 00:00:00 | | 2012-12-21 | 2,323,700 | 55.90 | 55.99 | 55.19 | 55.52 | 00:00:00 | | 2012-12-24 | 575,600 | 55.70 | 55.85 | 54.60 | 54.60 | 00:00:00 | | 2012-12-25 | 0 | 54.60 | 54.60 | 54.60 | 54.60 | 00:00:00 | | 2012-12-26 | 0 | 54.60 | 54.60 | 54.60 | 54.60 | 00:00:00 | | 2012-12-27 | 914,800 | 54.83 | 56.10 | 54.71 | 55.87 | 00:00:00 | | 2012-12-28 | 849,400 | 56.00 | 56.00 | 54.58 | 54.58 | 00:00:00 | | 2012-12-31 | 510,700 | 54.08 | 55.06 | 53.96 | 54.83 | 00:00:00 | | 2013-01-01 | 0 | 54.83 | 54.83 | 54.83 | 54.83 | 00:00:00 | | 2013-01-02 | 1,365,600 | 55.99 | 56.76 | 55.85 | 56.69 | 00:00:00 | | 2013-01-03 | 829,900 | 56.43 | 56.66 | 56.17 | 56.45 | 00:00:00 | | 2013-01-04 | 1,081,200 | 56.06 | 56.53 | 55.40 | 56.43 | 00:00:00 | | 2013-01-07 | 849,000 | 56.16 | 56.35 | 55.88 | 56.10 | 00:00:00 | | 2013-01-08 | 1,257,000 | 55.74 | 56.68 | 55.66 | 56.12 | 00:00:00 | | 2013-01-09 | 867,500 | 56.41 | 56.68 | 56.05 | 56.20 | 00:00:00 | | 2013-01-10 | 1,548,800 | 55.00 | 55.70 | 54.74 | 55.10 | 00:00:00 | | 2013-01-11 | 763,800 | 55.33 | 55.53 | 54.94 | 55.41 | 00:00:00 | | 2013-01-14 | 872,600 | 55.68 | 56.05 | 55.05 | 55.05 | 00:00:00 | | 2013-01-15 | 1,267,000 | 54.95 | 55.75 | 54.39 | 54.50 | 00:00:00 | | 2013-01-16 | 850,100 | 54.30 | 54.75 | 54.11 | 54.55 | 00:00:00 | | 2013-01-17 | 867,900 | 54.35 | 55.36 | 54.35 | 54.87 | 00:00:00 | | 2013-01-18 | 1,057,400 | 55.20 | 55.33 | 54.57 | 54.80 | 00:00:00 | | 2013-01-21 | 749,000 | 54.82 | 55.65 | 54.82 | 54.95 | 00:00:00 | | 2013-02-04 | 2,066,600 | 56.67 | 56.70 | 54.99 | 55.25 | 00:00:00 | | 2013-02-18 | 733,700 | 54.35 | 54.35 | 53.75 | 54.04 | 00:00:00 | | 2013-02-21 | 3,523,100 | 57.00 | 57.95 | 56.45 | 56.67 | 00:00:00 | | 2013-02-22 | 2,855,800 | 57.03 | 59.19 | 56.94 | 59.09 | 00:00:00 | | 2013-02-25 | 2,164,700 | 59.40 | 60.00 | 58.36 | 58.40 | 00:00:00 | | 2013-02-28 | 1,687,400 | 58.14 | 59.09 | 57.97 | 58.92 | 00:00:00 | | 2013-03-01 | 1,226,200 | 58.92 | 59.00 | 57.48 | 58.20 | 00:00:00 | | 2013-03-04 | 955,300 | 57.64 | 58.48 | 57.52 | 58.30 | 00:00:00 | | 2013-03-05 | 1,766,800 | 58.84 | 59.99 | 58.80 | 59.99 | 00:00:00 | | 2013-03-11 | 821,600 | 59.98 | 60.16 | 59.69 | 60.00 | 00:00:00 | | 2013-03-12 | 977,600 | 59.72 | 60.45 | 59.57 | 60.23 | 00:00:00 | | 2013-03-13 | 953,700 | 60.12 | 60.19 | 59.65 | 60.19 | 00:00:00 | | 2013-03-14 | 1,323,500 | 60.50 | 60.71 | 60.22 | 60.30 | 00:00:00 | | 2013-03-15 | 2,743,300 | 60.32 | 60.36 | 59.01 | 59.01 | 00:00:00 | | 2013-03-20 | 1,571,100 | 58.26 | 58.57 | 57.65 | 57.93 | 00:00:00 | | 2013-03-21 | 1,847,600 | 57.70 | 57.86 | 56.01 | 56.27 | 00:00:00 | | 2013-03-22 | 1,381,400 | 55.95 | 56.18 | 55.26 | 55.75 | 00:00:00 | | 2013-03-25 | 2,334,200 | 57.01 | 58.30 | 56.09 | 56.09 | 00:00:00 | | 2013-04-09 | 964,200 | 56.45 | 56.81 | 55.82 | 56.00 | 00:00:00 | | 2013-04-10 | 1,453,800 | 56.30 | 57.61 | 56.30 | 57.42 | 00:00:00 | | 2013-04-16 | 1,480,100 | 54.78 | 55.59 | 54.30 | 54.96 | 00:00:00 | | 2013-04-17 | 2,976,500 | 55.34 | 55.62 | 52.80 | 52.91 | 00:00:00 | | 2013-04-18 | 1,530,300 | 52.93 | 53.74 | 52.49 | 52.86 | 00:00:00 | | 2013-04-19 | 2,081,500 | 53.43 | 53.78 | 52.74 | 53.15 | 00:00:00 | | 2013-04-29 | 1,448,400 | 57.70 | 58.55 | 57.53 | 58.11 | 00:00:00 | | 2013-05-14 | 983,300 | 58.79 | 58.96 | 58.06 | 58.90 | 00:00:00 | | 2013-05-15 | 703,100 | 58.58 | 59.21 | 58.46 | 58.95 | 00:00:00 | | 2013-05-21 | 1,810,200 | 59.75 | 61.58 | 59.75 | 61.45 | 00:00:00 | | 2013-05-22 | 2,758,700 | 61.49 | 63.00 | 61.39 | 62.81 | 00:00:00 | | 2013-05-23 | 2,123,600 | 60.69 | 61.78 | 60.29 | 60.86 | 00:00:00 | | 2013-05-24 | 1,204,600 | 60.85 | 61.79 | 60.24 | 60.58 | 00:00:00 | | 2013-06-04 | 1,160,800 | 61.72 | 61.93 | 60.23 | 60.39 | 00:00:00 | | 2013-06-05 | 1,134,900 | 60.33 | 60.33 | 59.11 | 59.17 | 00:00:00 | | 2013-06-06 | 1,167,900 | 59.79 | 59.93 | 58.40 | 58.40 | 00:00:00 | | 2013-06-07 | 1,515,700 | 58.60 | 60.34 | 58.11 | 59.97 | 00:00:00 | | 2013-06-11 | 1,602,600 | 59.59 | 59.59 | 57.88 | 58.32 | 00:00:00 | | 2013-06-12 | 910,000 | 58.36 | 59.35 | 58.33 | 58.57 | 00:00:00 | | 2013-06-17 | 1,311,500 | 57.90 | 58.69 | 57.56 | 58.00 | 00:00:00 | | 2013-06-24 | 2,365,600 | 54.00 | 54.26 | 52.70 | 53.77 | 00:00:00 | | 2013-06-27 | 1,570,200 | 56.26 | 57.05 | 55.88 | 56.89 | 00:00:00 | | 2013-06-28 | 1,988,100 | 56.87 | 56.97 | 55.33 | 55.73 | 00:00:00 | | 2013-07-01 | 1,356,500 | 56.07 | 57.00 | 55.68 | 56.72 | 00:00:00 | | 2013-07-02 | 1,055,300 | 57.03 | 57.03 | 55.76 | 55.99 | 00:00:00 | | 2013-07-03 | 1,607,200 | 55.34 | 55.68 | 54.66 | 55.58 | 00:00:00 | | 2013-07-15 | 1,717,700 | 55.87 | 56.47 | 54.82 | 55.01 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
