|
 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 | | 2013-07-15 | 1,717,700 | 55.87 | 56.47 | 54.82 | 55.01 | 00:00:00 | | 2013-07-22 | 1,656,800 | 57.81 | 57.94 | 56.61 | 56.92 | 00:00:00 | | 2013-08-01 | 2,278,800 | 60.99 | 62.63 | 60.52 | 62.63 | 00:00:00 | | 2013-08-02 | 1,578,300 | 62.76 | 62.79 | 61.18 | 61.75 | 00:00:00 | | 2013-08-05 | 1,038,800 | 62.00 | 62.35 | 61.15 | 61.34 | 00:00:00 | | 2013-08-20 | 1,020,100 | 60.39 | 60.46 | 59.40 | 60.10 | 00:00:00 | | 2013-08-21 | 753,100 | 60.23 | 60.37 | 59.78 | 59.82 | 00:00:00 | | 2013-08-22 | 1,205,400 | 60.07 | 60.46 | 59.77 | 60.19 | 00:00:00 | | 2013-08-23 | 783,000 | 59.99 | 60.70 | 59.46 | 60.60 | 00:00:00 | | 2013-08-29 | 1,050,100 | 58.70 | 59.23 | 58.26 | 58.99 | 00:00:00 | | 2013-08-30 | 1,401,900 | 58.86 | 58.98 | 57.52 | 57.90 | 00:00:00 | | 2013-09-05 | 1,461,800 | 59.72 | 60.71 | 59.13 | 60.71 | 00:00:00 | | 2013-09-06 | 1,846,800 | 60.77 | 61.61 | 60.38 | 61.61 | 00:00:00 | | 2013-09-10 | 1,582,700 | 62.00 | 62.94 | 61.97 | 62.90 | 00:00:00 | | 2013-09-11 | 1,493,600 | 62.48 | 63.49 | 61.92 | 62.18 | 00:00:00 | | 2013-09-24 | 1,450,400 | 64.92 | 66.24 | 64.52 | 65.71 | 00:00:00 | | 2013-09-25 | 1,087,500 | 65.64 | 66.02 | 65.09 | 65.71 | 00:00:00 | | 2013-10-01 | 1,898,500 | 62.69 | 64.11 | 62.69 | 64.05 | 00:00:00 | | 2013-10-02 | 1,683,800 | 63.93 | 63.93 | 61.96 | 62.44 | 00:00:00 | | 2013-10-07 | 1,005,100 | 60.67 | 61.22 | 59.69 | 61.16 | 00:00:00 | | 2013-10-14 | 1,002,800 | 62.30 | 62.69 | 61.63 | 62.22 | 00:00:00 | | 2013-10-15 | 976,600 | 62.30 | 62.58 | 61.83 | 62.38 | 00:00:00 | | 2013-10-16 | 1,947,900 | 62.02 | 62.34 | 61.07 | 61.41 | 00:00:00 | | 2013-10-31 | 1,524,900 | 61.05 | 62.19 | 61.04 | 62.05 | 00:00:00 | | 2013-11-01 | 1,089,600 | 62.24 | 62.45 | 61.92 | 62.21 | 00:00:00 | | 2013-11-05 | 1,450,300 | 62.77 | 62.84 | 61.57 | 61.68 | 00:00:00 | | 2013-11-06 | 946,100 | 61.67 | 62.41 | 61.57 | 61.95 | 00:00:00 | | 2013-11-11 | 851,400 | 61.80 | 62.16 | 61.30 | 62.05 | 00:00:00 | | 2013-11-14 | 1,554,700 | 61.95 | 62.11 | 61.10 | 61.77 | 00:00:00 | | 2013-11-15 | 1,202,500 | 61.17 | 61.81 | 60.97 | 61.66 | 00:00:00 | | 2013-11-18 | 1,092,600 | 61.25 | 62.54 | 61.15 | 62.13 | 00:00:00 | | 2013-11-25 | 1,312,400 | 61.36 | 61.77 | 60.89 | 61.57 | 00:00:00 | | 2013-11-28 | 651,600 | 62.44 | 62.70 | 61.87 | 62.24 | 00:00:00 | | 2013-11-29 | 815,000 | 61.97 | 62.49 | 61.86 | 62.31 | 00:00:00 | | 2013-12-02 | 1,029,600 | 62.49 | 62.55 | 61.60 | 61.75 | 00:00:00 | | 2013-12-10 | 1,483,000 | 59.67 | 60.13 | 58.92 | 59.19 | 00:00:00 | | 2013-12-11 | 1,143,000 | 59.13 | 59.57 | 58.36 | 58.47 | 00:00:00 | | 2013-12-12 | 1,286,200 | 58.28 | 58.84 | 58.03 | 58.31 | 00:00:00 | | 2013-12-13 | 1,248,400 | 58.43 | 59.12 | 58.12 | 58.62 | 00:00:00 | | 2013-12-16 | 2,081,000 | 58.54 | 60.93 | 58.49 | 60.82 | 00:00:00 | | 2013-12-23 | 908,100 | 62.06 | 62.19 | 61.40 | 61.99 | 00:00:00 | | 2013-12-26 | 0 | 62.22 | 62.22 | 62.22 | 62.22 | 00:00:00 | | 2013-12-27 | 936,600 | 62.62 | 63.31 | 62.28 | 63.31 | 00:00:00 | | 2013-12-30 | 978,300 | 63.76 | 63.76 | 62.94 | 63.40 | 00:00:00 | | 2014-01-06 | 1,222,300 | 62.56 | 63.18 | 62.19 | 62.59 | 00:00:00 | | 2014-01-10 | 1,582,600 | 62.35 | 62.89 | 62.00 | 62.89 | 00:00:00 | | 2014-01-13 | 1,260,700 | 63.24 | 63.37 | 62.82 | 63.25 | 00:00:00 | | 2014-01-14 | 1,667,800 | 62.74 | 63.13 | 62.41 | 63.13 | 00:00:00 | | 2014-01-15 | 2,594,900 | 63.58 | 64.36 | 63.37 | 64.04 | 00:00:00 | | 2014-01-16 | 1,830,300 | 64.05 | 65.14 | 64.03 | 65.00 | 00:00:00 | | 2014-01-17 | 2,370,700 | 65.26 | 65.88 | 64.99 | 65.35 | 00:00:00 | | 2014-01-23 | 1,718,700 | 63.72 | 64.00 | 62.25 | 62.60 | 00:00:00 | | 2014-01-24 | 2,497,600 | 62.90 | 63.13 | 60.59 | 60.71 | 00:00:00 | | 2014-01-28 | 1,892,500 | 60.52 | 61.23 | 60.23 | 60.80 | 00:00:00 | | 2014-01-29 | 2,662,100 | 61.52 | 62.02 | 59.51 | 60.25 | 00:00:00 | | 2014-01-30 | 1,429,600 | 60.28 | 60.37 | 59.15 | 60.16 | 00:00:00 | | 2014-01-31 | 2,066,900 | 60.10 | 60.21 | 58.68 | 59.89 | 00:00:00 | | 2014-02-03 | 1,682,900 | 59.98 | 60.67 | 58.73 | 58.90 | 00:00:00 | | 2014-02-04 | 1,389,800 | 58.83 | 59.38 | 58.51 | 59.07 | 00:00:00 | | 2014-02-10 | 1,065,000 | 60.91 | 61.00 | 60.54 | 60.80 | 00:00:00 | | 2014-02-13 | 1,399,400 | 62.42 | 62.87 | 61.89 | 62.79 | 00:00:00 | | 2014-02-14 | 1,781,300 | 62.79 | 63.07 | 62.50 | 63.05 | 00:00:00 | | 2014-02-17 | 877,200 | 63.00 | 63.22 | 62.80 | 63.00 | 00:00:00 | | 2014-02-25 | 1,560,400 | 65.32 | 65.59 | 64.85 | 65.51 | 00:00:00 | | 2014-02-26 | 1,973,600 | 65.33 | 65.44 | 63.89 | 64.03 | 00:00:00 | | 2014-02-27 | 2,011,400 | 64.04 | 64.91 | 63.51 | 64.68 | 00:00:00 | | 2014-02-28 | 1,698,500 | 64.76 | 64.99 | 63.95 | 64.75 | 00:00:00 | | 2014-03-04 | 2,025,500 | 64.67 | 65.78 | 64.36 | 65.57 | 00:00:00 | | 2014-03-06 | 1,403,300 | 65.65 | 65.78 | 64.70 | 65.01 | 00:00:00 | | 2014-03-07 | 1,970,200 | 65.14 | 65.15 | 64.07 | 64.40 | 00:00:00 | | 2014-03-20 | 1,627,400 | 62.49 | 63.54 | 61.82 | 63.54 | 00:00:00 | | 2014-03-21 | 4,011,700 | 63.55 | 64.66 | 63.39 | 64.46 | 00:00:00 | | 2014-03-24 | 1,616,300 | 64.43 | 64.60 | 62.98 | 63.16 | 00:00:00 | | 2014-04-01 | 1,130,500 | 64.60 | 64.95 | 64.20 | 64.46 | 00:00:00 | | 2014-04-02 | 908,100 | 64.53 | 65.19 | 64.34 | 65.04 | 00:00:00 | | 2014-04-07 | 1,448,800 | 65.14 | 65.47 | 63.95 | 64.15 | 00:00:00 | | 2014-04-14 | 1,311,100 | 63.78 | 64.53 | 63.07 | 64.27 | 00:00:00 | | 2014-04-21 | 0 | 65.78 | 65.78 | 65.78 | 65.78 | 00:00:00 | | 2014-04-29 | 1,283,100 | 68.06 | 68.39 | 67.21 | 67.68 | 00:00:00 | | 2014-04-30 | 1,215,000 | 67.35 | 67.81 | 66.95 | 67.55 | 00:00:00 | | 2014-05-06 | 970,500 | 68.00 | 68.20 | 66.83 | 66.92 | 00:00:00 | | 2014-05-12 | 1,634,300 | 68.85 | 70.26 | 68.78 | 69.90 | 00:00:00 | | 2014-05-20 | 1,331,100 | 67.25 | 67.71 | 66.48 | 66.64 | 00:00:00 | | 2014-05-21 | 1,391,000 | 66.14 | 66.66 | 65.80 | 66.50 | 00:00:00 | | 2014-05-26 | 707,700 | 67.41 | 68.38 | 67.41 | 68.38 | 00:00:00 | | 2014-05-27 | 1,591,600 | 67.93 | 69.27 | 67.92 | 69.06 | 00:00:00 | | 2014-05-28 | 1,682,800 | 69.00 | 69.69 | 68.93 | 69.57 | 00:00:00 | | 2014-05-29 | 1,051,600 | 69.34 | 69.57 | 68.52 | 68.68 | 00:00:00 | | 2014-05-30 | 3,381,500 | 68.32 | 69.08 | 68.08 | 69.08 | 00:00:00 | | 2014-06-02 | 1,246,000 | 68.95 | 69.64 | 68.95 | 69.44 | 00:00:00 | | 2014-06-05 | 1,652,500 | 68.99 | 70.36 | 68.83 | 69.86 | 00:00:00 | | 2014-06-06 | 1,432,600 | 69.61 | 70.99 | 69.55 | 70.72 | 00:00:00 | | 2014-06-12 | 1,642,600 | 69.41 | 70.49 | 69.41 | 69.52 | 00:00:00 | | 2014-06-13 | 1,416,400 | 69.29 | 69.50 | 68.44 | 69.09 | 00:00:00 | | 2014-06-30 | 1,438,100 | 68.99 | 69.35 | 68.54 | 68.75 | 00:00:00 | | 2014-07-14 | 851,200 | 67.04 | 67.27 | 66.45 | 66.96 | 00:00:00 | | 2014-08-12 | 1,684,700 | 62.55 | 62.73 | 61.33 | 61.54 | 00:00:00 | | 2014-08-13 | 1,323,400 | 61.91 | 62.38 | 61.71 | 62.21 | 00:00:00 | | 2014-08-28 | 1,240,500 | 64.76 | 64.99 | 63.88 | 64.33 | 00:00:00 | | 2014-08-29 | 1,500,800 | 64.71 | 64.71 | 63.38 | 64.32 | 00:00:00 | | 2014-09-01 | 1,356,100 | 64.17 | 64.25 | 63.37 | 63.73 | 00:00:00 | | 2014-09-02 | 1,299,400 | 64.08 | 64.73 | 63.87 | 64.21 | 00:00:00 | | 2014-09-03 | 1,610,200 | 64.35 | 64.88 | 63.90 | 64.58 | 00:00:00 | | 2014-09-04 | 2,229,100 | 64.00 | 65.73 | 63.57 | 65.50 | 00:00:00 | | 2014-09-05 | 1,194,300 | 65.09 | 66.00 | 65.06 | 65.67 | 00:00:00 | | 2014-09-11 | 939,600 | 64.89 | 64.98 | 63.87 | 64.34 | 00:00:00 | | 2014-09-12 | 849,800 | 64.45 | 64.59 | 63.98 | 64.26 | 00:00:00 | | 2014-09-22 | 1,330,100 | 62.25 | 62.53 | 61.93 | 62.11 | 00:00:00 | | 2014-10-03 | 1,520,300 | 59.15 | 59.95 | 58.94 | 59.59 | 00:00:00 | | 2014-10-14 | 1,783,100 | 55.69 | 57.15 | 55.13 | 56.96 | 00:00:00 | | 2014-10-15 | 2,945,000 | 56.78 | 57.16 | 54.25 | 54.73 | 00:00:00 | | 2014-10-20 | 2,618,300 | 57.14 | 57.44 | 55.82 | 56.13 | 00:00:00 | | 2014-11-04 | 1,862,100 | 62.17 | 62.88 | 61.25 | 61.38 | 00:00:00 | | 2014-11-05 | 1,415,500 | 62.02 | 62.93 | 61.75 | 62.70 | 00:00:00 | | 2014-11-06 | 2,284,500 | 62.30 | 63.69 | 62.13 | 63.11 | 00:00:00 | | 2014-11-07 | 2,140,900 | 63.30 | 63.32 | 61.24 | 61.75 | 00:00:00 | | 2014-11-13 | 1,461,700 | 61.56 | 62.16 | 60.97 | 61.43 | 00:00:00 | | 2014-11-14 | 1,122,600 | 61.58 | 61.77 | 61.15 | 61.74 | 00:00:00 | | 2014-11-20 | 1,356,200 | 62.85 | 62.89 | 61.71 | 62.19 | 00:00:00 | | 2014-11-21 | 2,773,500 | 62.31 | 64.77 | 62.17 | 64.56 | 00:00:00 | | 2014-11-24 | 1,728,900 | 64.71 | 65.98 | 64.45 | 65.39 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
