|
 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 | | 2014-11-24 | 1,728,900 | 64.71 | 65.98 | 64.45 | 65.39 | 00:00:00 | | 2014-12-01 | 1,221,500 | 65.03 | 65.50 | 64.60 | 65.37 | 00:00:00 | | 2014-12-09 | 2,042,100 | 62.42 | 62.74 | 61.77 | 61.95 | 00:00:00 | | 2014-12-10 | 1,850,300 | 62.26 | 62.39 | 60.67 | 61.06 | 00:00:00 | | 2014-12-23 | 1,200,200 | 60.01 | 61.32 | 59.97 | 61.26 | 00:00:00 | | 2014-12-24 | 228,600 | 60.64 | 61.19 | 60.64 | 60.90 | 00:00:00 | | 2015-01-01 | 0 | 60.61 | 60.61 | 60.61 | 60.61 | 00:00:00 | | 2015-01-02 | 1,004,100 | 60.66 | 61.18 | 59.60 | 59.95 | 00:00:00 | | 2015-01-05 | 2,677,900 | 59.35 | 60.31 | 57.22 | 57.34 | 00:00:00 | | 2015-01-12 | 1,611,000 | 59.20 | 60.02 | 58.63 | 59.56 | 00:00:00 | | 2015-01-15 | 2,981,200 | 61.02 | 62.34 | 58.00 | 62.19 | 00:00:00 | | 2015-01-16 | 2,809,800 | 61.59 | 63.03 | 61.49 | 62.87 | 00:00:00 | | 2015-01-20 | 3,044,300 | 64.00 | 65.33 | 63.96 | 64.88 | 00:00:00 | | 2015-01-21 | 2,946,200 | 65.05 | 66.67 | 64.59 | 66.67 | 00:00:00 | | 2015-01-26 | 2,160,600 | 68.22 | 68.79 | 67.89 | 68.70 | 00:00:00 | | 2015-02-05 | 1,805,100 | 67.40 | 68.33 | 66.85 | 68.33 | 00:00:00 | | 2015-02-06 | 1,198,400 | 68.33 | 68.33 | 67.76 | 68.00 | 00:00:00 | | 2015-02-10 | 1,540,300 | 67.60 | 68.04 | 67.06 | 67.70 | 00:00:00 | | 2015-02-11 | 1,833,500 | 68.29 | 68.34 | 67.52 | 68.20 | 00:00:00 | | 2015-02-19 | 2,307,600 | 69.84 | 71.96 | 68.98 | 71.42 | 00:00:00 | | 2015-02-20 | 2,772,400 | 71.35 | 71.69 | 69.95 | 71.38 | 00:00:00 | | 2015-02-24 | 1,608,200 | 71.15 | 71.38 | 70.44 | 70.94 | 00:00:00 | | 2015-02-25 | 1,374,400 | 70.76 | 71.35 | 70.62 | 71.26 | 00:00:00 | | 2015-03-09 | 1,304,700 | 71.34 | 71.34 | 70.83 | 70.86 | 00:00:00 | | 2015-03-17 | 1,357,500 | 74.63 | 74.67 | 73.21 | 73.69 | 00:00:00 | | 2015-03-18 | 1,443,500 | 73.75 | 73.86 | 73.16 | 73.61 | 00:00:00 | | 2015-03-19 | 1,722,000 | 73.41 | 74.15 | 72.46 | 72.95 | 00:00:00 | | 2015-03-20 | 2,316,800 | 72.81 | 74.50 | 72.69 | 74.18 | 00:00:00 | | 2015-03-23 | 994,200 | 74.27 | 74.28 | 73.13 | 73.50 | 00:00:00 | | 2015-03-24 | 1,628,400 | 73.38 | 73.80 | 73.01 | 73.53 | 00:00:00 | | 2015-03-25 | 1,807,800 | 73.23 | 73.29 | 71.79 | 71.90 | 00:00:00 | | 2015-03-26 | 2,300,600 | 71.40 | 71.75 | 70.04 | 71.71 | 00:00:00 | | 2015-03-27 | 1,663,400 | 72.09 | 72.70 | 71.77 | 72.13 | 00:00:00 | | 2015-03-31 | 1,768,600 | 72.05 | 73.29 | 71.89 | 72.35 | 00:00:00 | | 2015-04-01 | 1,707,700 | 72.00 | 74.11 | 71.66 | 73.11 | 00:00:00 | | 2015-04-06 | 0 | 73.89 | 73.89 | 73.89 | 73.89 | 00:00:00 | | 2015-04-07 | 1,371,600 | 74.39 | 75.29 | 74.02 | 74.99 | 00:00:00 | | 2015-04-08 | 2,042,600 | 73.40 | 74.01 | 72.20 | 72.62 | 00:00:00 | | 2015-04-09 | 1,492,700 | 72.97 | 73.42 | 72.76 | 73.37 | 00:00:00 | | 2015-04-10 | 1,662,200 | 74.00 | 74.14 | 73.16 | 73.62 | 00:00:00 | | 2015-04-13 | 1,260,100 | 73.71 | 73.77 | 73.09 | 73.28 | 00:00:00 | | 2015-04-14 | 1,814,200 | 73.06 | 73.34 | 71.75 | 72.11 | 00:00:00 | | 2015-04-15 | 1,471,900 | 72.29 | 73.24 | 72.18 | 72.48 | 00:00:00 | | 2015-04-21 | 2,726,000 | 69.50 | 72.09 | 69.50 | 70.47 | 00:00:00 | | 2015-04-22 | 2,010,300 | 70.24 | 70.88 | 69.66 | 70.68 | 00:00:00 | | 2015-04-28 | 1,590,200 | 70.45 | 70.76 | 68.48 | 69.17 | 00:00:00 | | 2015-04-29 | 2,436,900 | 69.27 | 69.81 | 66.50 | 66.88 | 00:00:00 | | 2015-04-30 | 3,224,800 | 65.39 | 67.09 | 64.88 | 66.84 | 00:00:00 | | 2015-05-01 | 0 | 66.84 | 66.84 | 66.84 | 66.84 | 00:00:00 | | 2015-05-04 | 2,015,500 | 67.87 | 67.88 | 66.38 | 67.38 | 00:00:00 | | 2015-05-11 | 1,267,700 | 68.27 | 68.27 | 67.56 | 68.00 | 00:00:00 | | 2015-05-28 | 2,039,700 | 71.00 | 71.11 | 70.29 | 71.06 | 00:00:00 | | 2015-05-29 | 4,431,900 | 71.25 | 71.29 | 68.75 | 68.78 | 00:00:00 | | 2015-06-01 | 1,300,900 | 69.33 | 69.48 | 68.39 | 68.77 | 00:00:00 | | 2015-06-15 | 2,770,000 | 62.88 | 63.84 | 62.80 | 63.59 | 00:00:00 | | 2015-06-18 | 2,331,800 | 62.82 | 63.38 | 62.10 | 63.27 | 00:00:00 | | 2015-06-19 | 3,020,600 | 63.28 | 64.12 | 62.97 | 63.06 | 00:00:00 | | 2015-06-22 | 3,408,100 | 64.56 | 65.73 | 64.03 | 65.51 | 00:00:00 | | 2015-06-25 | 2,570,000 | 65.42 | 66.54 | 65.06 | 65.82 | 00:00:00 | | 2015-06-26 | 1,856,200 | 65.33 | 66.15 | 64.87 | 65.59 | 00:00:00 | | 2015-06-29 | 3,566,600 | 62.70 | 63.91 | 62.48 | 62.96 | 00:00:00 | | 2015-07-14 | 1,409,700 | 63.85 | 64.27 | 63.36 | 64.02 | 00:00:00 | | 2015-07-15 | 2,683,200 | 64.06 | 64.06 | 62.22 | 62.65 | 00:00:00 | | 2015-07-20 | 1,261,100 | 64.31 | 64.68 | 63.84 | 64.24 | 00:00:00 | | 2015-07-27 | 2,113,600 | 63.62 | 63.62 | 61.92 | 62.01 | 00:00:00 | | 2015-08-03 | 1,611,400 | 63.77 | 64.07 | 63.17 | 63.89 | 00:00:00 | | 2015-08-04 | 1,398,300 | 64.00 | 64.40 | 63.66 | 64.16 | 00:00:00 | | 2015-08-05 | 1,330,800 | 64.42 | 64.88 | 64.26 | 64.74 | 00:00:00 | | 2015-08-06 | 766,700 | 64.67 | 65.26 | 64.50 | 64.88 | 00:00:00 | | 2015-08-07 | 1,006,500 | 64.51 | 64.55 | 64.12 | 64.20 | 00:00:00 | | 2015-08-24 | 6,008,700 | 54.25 | 55.53 | 52.03 | 53.99 | 00:00:00 | | 2015-08-25 | 3,888,500 | 54.88 | 55.74 | 54.53 | 55.33 | 00:00:00 | | 2015-08-26 | 4,614,600 | 54.51 | 54.86 | 53.49 | 54.12 | 00:00:00 | | 2015-08-27 | 2,938,800 | 55.61 | 56.05 | 55.13 | 55.67 | 00:00:00 | | 2015-08-28 | 2,068,500 | 55.83 | 56.46 | 55.35 | 56.46 | 00:00:00 | | 2015-08-31 | 1,678,300 | 56.00 | 56.47 | 55.34 | 56.33 | 00:00:00 | | 2015-09-01 | 2,787,200 | 55.33 | 55.62 | 54.51 | 55.15 | 00:00:00 | | 2015-09-02 | 1,297,100 | 55.44 | 55.85 | 54.88 | 55.19 | 00:00:00 | | 2015-09-03 | 2,497,700 | 55.79 | 56.79 | 55.54 | 56.21 | 00:00:00 | | 2015-09-04 | 2,121,800 | 55.72 | 55.89 | 54.55 | 54.67 | 00:00:00 | | 2015-09-08 | 1,418,700 | 55.29 | 56.11 | 55.02 | 55.50 | 00:00:00 | | 2015-09-09 | 1,514,000 | 56.61 | 57.04 | 56.34 | 56.43 | 00:00:00 | | 2015-09-15 | 1,465,600 | 55.15 | 56.01 | 54.87 | 55.63 | 00:00:00 | | 2015-09-16 | 1,605,200 | 56.25 | 56.76 | 56.10 | 56.65 | 00:00:00 | | 2015-09-21 | 2,035,700 | 52.99 | 53.76 | 52.99 | 53.55 | 00:00:00 | | 2015-09-28 | 2,314,400 | 50.76 | 50.76 | 49.26 | 49.48 | 00:00:00 | | 2015-09-29 | 3,372,600 | 48.68 | 49.43 | 48.57 | 48.97 | 00:00:00 | | 2015-09-30 | 3,523,900 | 49.95 | 50.09 | 49.56 | 50.01 | 00:00:00 | | 2015-10-01 | 2,025,700 | 50.94 | 50.99 | 49.22 | 49.38 | 00:00:00 | | 2015-10-02 | 2,981,900 | 49.77 | 50.62 | 49.02 | 49.37 | 00:00:00 | | 2015-10-05 | 2,777,300 | 50.04 | 51.46 | 49.98 | 51.43 | 00:00:00 | | 2015-10-12 | 1,189,600 | 53.30 | 53.83 | 52.57 | 52.67 | 00:00:00 | | 2015-10-13 | 1,515,300 | 52.49 | 52.65 | 51.35 | 51.81 | 00:00:00 | | 2015-10-14 | 2,285,100 | 51.58 | 51.58 | 50.63 | 50.64 | 00:00:00 | | 2015-10-22 | 2,345,000 | 50.82 | 52.97 | 50.67 | 52.69 | 00:00:00 | | 2015-10-23 | 3,345,900 | 53.20 | 55.40 | 53.00 | 54.85 | 00:00:00 | | 2015-10-27 | 1,884,000 | 54.93 | 54.96 | 53.61 | 53.61 | 00:00:00 | | 2015-10-28 | 2,387,200 | 53.60 | 54.64 | 53.43 | 53.96 | 00:00:00 | | 2015-11-03 | 1,413,000 | 55.47 | 55.47 | 54.74 | 55.35 | 00:00:00 | | 2015-11-04 | 2,052,600 | 55.57 | 56.69 | 55.51 | 56.35 | 00:00:00 | | 2015-11-05 | 2,375,700 | 56.56 | 56.91 | 56.09 | 56.78 | 00:00:00 | | 2015-11-06 | 2,840,600 | 56.95 | 58.66 | 56.76 | 58.15 | 00:00:00 | | 2015-11-09 | 2,451,600 | 57.77 | 57.95 | 56.69 | 56.80 | 00:00:00 | | 2015-11-10 | 2,460,500 | 56.81 | 57.18 | 55.61 | 56.60 | 00:00:00 | | 2015-11-11 | 1,831,500 | 56.88 | 57.31 | 56.50 | 57.14 | 00:00:00 | | 2015-11-16 | 1,574,600 | 55.45 | 56.66 | 55.34 | 56.44 | 00:00:00 | | 2015-11-17 | 1,850,900 | 57.11 | 57.97 | 56.83 | 57.91 | 00:00:00 | | 2015-11-18 | 1,315,000 | 57.57 | 57.97 | 57.08 | 57.74 | 00:00:00 | | 2015-11-23 | 999,600 | 58.40 | 58.43 | 57.66 | 58.05 | 00:00:00 | | 2015-11-24 | 1,822,200 | 57.91 | 57.94 | 56.76 | 57.53 | 00:00:00 | | 2015-11-25 | 1,458,500 | 57.84 | 58.52 | 57.38 | 58.20 | 00:00:00 | | 2015-11-26 | 1,200,700 | 58.16 | 59.03 | 58.05 | 58.79 | 00:00:00 | | 2015-11-27 | 1,066,900 | 58.57 | 59.33 | 58.31 | 58.94 | 00:00:00 | | 2015-12-01 | 3,091,600 | 59.55 | 59.92 | 57.37 | 57.52 | 00:00:00 | | 2015-12-02 | 1,655,900 | 57.52 | 57.76 | 56.69 | 57.39 | 00:00:00 | | 2015-12-03 | 4,147,000 | 57.30 | 58.66 | 55.03 | 55.15 | 00:00:00 | | 2015-12-04 | 2,589,400 | 55.00 | 55.83 | 54.70 | 55.49 | 00:00:00 | | 2015-12-08 | 2,132,100 | 55.96 | 56.10 | 54.95 | 55.49 | 00:00:00 | | 2015-12-09 | 2,463,900 | 55.42 | 55.52 | 54.34 | 54.80 | 00:00:00 | | 2015-12-10 | 2,020,500 | 54.53 | 55.30 | 54.32 | 55.00 | 00:00:00 | | 2015-12-17 | 2,265,600 | 54.07 | 54.59 | 53.43 | 53.46 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
