|
 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 | | 2015-12-17 | 2,265,600 | 54.07 | 54.59 | 53.43 | 53.46 | 00:00:00 | | 2015-12-18 | 3,361,400 | 52.45 | 52.89 | 51.76 | 52.13 | 00:00:00 | | 2015-12-21 | 1,783,800 | 51.94 | 53.02 | 51.79 | 51.79 | 00:00:00 | | 2015-12-24 | 135,100 | 53.96 | 54.29 | 53.36 | 53.57 | 00:00:00 | | 2015-12-25 | 0 | 53.57 | 53.57 | 53.57 | 53.57 | 00:00:00 | | 2016-01-05 | 1,548,800 | 51.12 | 51.76 | 50.33 | 51.43 | 00:00:00 | | 2016-01-06 | 1,516,400 | 51.21 | 51.27 | 49.79 | 50.52 | 00:00:00 | | 2016-01-07 | 2,567,900 | 49.00 | 49.61 | 48.51 | 49.48 | 00:00:00 | | 2016-01-08 | 3,637,900 | 49.55 | 51.27 | 49.17 | 49.66 | 00:00:00 | | 2016-01-12 | 3,249,800 | 48.69 | 49.43 | 48.20 | 49.01 | 00:00:00 | | 2016-01-13 | 2,455,600 | 49.53 | 50.31 | 48.85 | 49.09 | 00:00:00 | | 2016-01-14 | 2,966,800 | 48.53 | 48.64 | 47.32 | 48.06 | 00:00:00 | | 2016-01-15 | 3,820,100 | 47.88 | 48.10 | 46.17 | 46.38 | 00:00:00 | | 2016-01-21 | 3,548,800 | 45.94 | 47.68 | 45.81 | 47.60 | 00:00:00 | | 2016-01-22 | 3,848,400 | 48.59 | 49.83 | 48.34 | 49.18 | 00:00:00 | | 2016-02-02 | 1,976,300 | 49.10 | 49.13 | 47.92 | 48.38 | 00:00:00 | | 2016-02-03 | 1,819,200 | 48.11 | 48.39 | 46.69 | 47.53 | 00:00:00 | | 2016-02-04 | 3,115,700 | 48.48 | 49.98 | 47.72 | 49.35 | 00:00:00 | | 2016-02-05 | 3,838,600 | 49.36 | 51.79 | 49.31 | 50.90 | 00:00:00 | | 2016-02-08 | 2,373,800 | 50.91 | 51.01 | 48.90 | 49.11 | 00:00:00 | | 2016-02-11 | 2,185,300 | 47.80 | 47.80 | 46.23 | 46.26 | 00:00:00 | | 2016-02-12 | 3,194,400 | 46.76 | 47.16 | 45.32 | 46.03 | 00:00:00 | | 2016-02-15 | 1,787,100 | 46.91 | 47.92 | 46.52 | 47.62 | 00:00:00 | | 2016-02-18 | 2,745,600 | 52.79 | 53.38 | 51.95 | 52.72 | 00:00:00 | | 2016-02-19 | 2,540,800 | 53.11 | 53.32 | 51.82 | 52.36 | 00:00:00 | | 2016-02-22 | 1,500,100 | 52.65 | 53.55 | 52.65 | 53.45 | 00:00:00 | | 2016-02-25 | 1,800,400 | 52.19 | 52.65 | 51.51 | 51.71 | 00:00:00 | | 2016-02-26 | 2,356,900 | 52.43 | 54.16 | 52.24 | 53.59 | 00:00:00 | | 2016-03-01 | 1,566,400 | 54.66 | 54.99 | 54.18 | 54.88 | 00:00:00 | | 2016-03-02 | 1,130,000 | 55.13 | 55.37 | 54.45 | 54.95 | 00:00:00 | | 2016-03-03 | 1,326,200 | 55.00 | 56.13 | 55.00 | 55.77 | 00:00:00 | | 2016-03-04 | 1,546,600 | 56.07 | 56.35 | 55.37 | 56.00 | 00:00:00 | | 2016-03-17 | 1,655,100 | 55.71 | 56.21 | 53.74 | 55.64 | 00:00:00 | | 2016-03-18 | 2,885,000 | 55.57 | 56.38 | 55.11 | 56.00 | 00:00:00 | | 2016-03-21 | 1,183,700 | 55.75 | 56.45 | 55.16 | 55.52 | 00:00:00 | | 2016-03-24 | 1,492,600 | 54.52 | 54.62 | 53.17 | 53.56 | 00:00:00 | | 2016-03-25 | 0 | 53.56 | 53.56 | 53.56 | 53.56 | 00:00:00 | | 2016-03-29 | 1,615,100 | 53.95 | 54.47 | 53.85 | 54.30 | 00:00:00 | | 2016-03-30 | 1,975,300 | 54.52 | 57.22 | 54.52 | 56.12 | 00:00:00 | | 2016-04-05 | 1,896,300 | 53.33 | 53.39 | 51.84 | 52.36 | 00:00:00 | | 2016-04-06 | 1,540,600 | 52.39 | 52.91 | 51.93 | 52.91 | 00:00:00 | | 2016-04-11 | 1,192,600 | 53.11 | 54.04 | 52.54 | 53.56 | 00:00:00 | | 2016-04-14 | 1,657,500 | 55.81 | 56.59 | 55.78 | 56.59 | 00:00:00 | | 2016-04-15 | 1,934,000 | 56.50 | 57.02 | 56.10 | 56.38 | 00:00:00 | | 2016-04-18 | 1,720,600 | 55.51 | 56.06 | 55.28 | 55.87 | 00:00:00 | | 2016-04-19 | 2,227,400 | 55.90 | 56.41 | 55.40 | 55.80 | 00:00:00 | | 2016-04-20 | 2,173,600 | 55.80 | 56.48 | 55.23 | 56.47 | 00:00:00 | | 2016-04-26 | 1,358,100 | 58.97 | 59.36 | 57.89 | 58.39 | 00:00:00 | | 2016-04-27 | 1,293,500 | 58.16 | 58.99 | 58.15 | 58.99 | 00:00:00 | | 2016-04-28 | 1,517,300 | 58.56 | 58.77 | 57.53 | 58.77 | 00:00:00 | | 2016-04-29 | 1,988,000 | 58.29 | 58.33 | 56.74 | 56.84 | 00:00:00 | | 2016-05-05 | 1,549,700 | 53.01 | 54.03 | 52.97 | 53.70 | 00:00:00 | | 2016-05-06 | 1,422,300 | 53.52 | 53.98 | 52.96 | 53.78 | 00:00:00 | | 2016-05-10 | 1,305,200 | 54.29 | 54.92 | 54.25 | 54.73 | 00:00:00 | | 2016-05-11 | 1,328,100 | 54.57 | 55.03 | 54.18 | 54.95 | 00:00:00 | | 2016-05-17 | 1,438,900 | 55.21 | 55.96 | 54.86 | 55.21 | 00:00:00 | | 2016-05-18 | 1,291,700 | 54.83 | 56.00 | 54.80 | 55.87 | 00:00:00 | | 2016-05-24 | 1,521,800 | 56.00 | 57.43 | 55.69 | 57.15 | 00:00:00 | | 2016-05-25 | 1,536,800 | 57.58 | 58.20 | 57.25 | 58.02 | 00:00:00 | | 2016-05-30 | 549,500 | 58.30 | 58.40 | 58.04 | 58.19 | 00:00:00 | | 2016-05-31 | 1,391,000 | 58.26 | 58.37 | 57.84 | 58.11 | 00:00:00 | | 2016-06-01 | 1,244,300 | 58.00 | 58.06 | 57.26 | 57.73 | 00:00:00 | | 2016-06-06 | 1,012,500 | 56.79 | 57.31 | 56.74 | 56.84 | 00:00:00 | | 2016-06-14 | 2,258,000 | 53.11 | 53.60 | 52.69 | 52.71 | 00:00:00 | | 2016-06-15 | 2,363,100 | 54.22 | 54.71 | 53.72 | 53.84 | 00:00:00 | | 2016-06-16 | 1,885,300 | 52.98 | 53.91 | 52.98 | 53.68 | 00:00:00 | | 2016-06-17 | 2,583,500 | 54.27 | 55.00 | 54.16 | 54.75 | 00:00:00 | | 2016-06-20 | 1,338,500 | 56.22 | 56.98 | 56.15 | 56.84 | 00:00:00 | | 2016-06-23 | 1,232,800 | 57.60 | 58.94 | 57.43 | 58.39 | 00:00:00 | | 2016-06-24 | 7,412,300 | 50.51 | 53.70 | 50.00 | 52.12 | 00:00:00 | | 2016-06-27 | 4,137,300 | 51.29 | 51.84 | 49.50 | 49.73 | 00:00:00 | | 2016-06-28 | 2,983,200 | 50.80 | 51.14 | 50.28 | 50.87 | 00:00:00 | | 2016-06-29 | 2,120,700 | 51.62 | 52.24 | 51.18 | 51.82 | 00:00:00 | | 2016-07-07 | 2,282,000 | 50.60 | 51.20 | 50.15 | 50.38 | 00:00:00 | | 2016-07-08 | 2,015,000 | 50.12 | 52.70 | 49.90 | 52.10 | 00:00:00 | | 2016-07-12 | 1,532,200 | 54.11 | 55.16 | 54.04 | 54.64 | 00:00:00 | | 2016-07-13 | 1,532,700 | 54.42 | 55.20 | 54.36 | 54.84 | 00:00:00 | | 2016-07-14 | 1,278,100 | 55.32 | 55.96 | 54.81 | 55.68 | 00:00:00 | | 2016-07-15 | 1,170,400 | 55.37 | 55.79 | 54.91 | 55.40 | 00:00:00 | | 2016-07-19 | 1,230,100 | 54.96 | 55.23 | 54.22 | 55.08 | 00:00:00 | | 2016-07-20 | 1,234,600 | 55.35 | 56.39 | 55.01 | 56.20 | 00:00:00 | | 2016-07-25 | 948,300 | 56.23 | 56.97 | 55.91 | 56.76 | 00:00:00 | | 2016-08-01 | 1,064,700 | 58.95 | 59.37 | 57.95 | 58.36 | 00:00:00 | | 2016-08-04 | 1,106,700 | 57.86 | 58.66 | 57.82 | 58.22 | 00:00:00 | | 2016-08-05 | 1,297,500 | 58.45 | 59.14 | 58.31 | 59.00 | 00:00:00 | | 2016-08-09 | 1,543,500 | 59.43 | 60.35 | 59.24 | 60.16 | 00:00:00 | | 2016-08-10 | 1,155,400 | 59.75 | 60.73 | 59.62 | 60.58 | 00:00:00 | | 2016-08-15 | 580,900 | 61.34 | 61.65 | 61.07 | 61.09 | 00:00:00 | | 2016-08-18 | 876,400 | 60.41 | 60.91 | 60.41 | 60.87 | 00:00:00 | | 2016-08-19 | 1,291,800 | 60.80 | 60.95 | 60.24 | 60.91 | 00:00:00 | | 2016-08-22 | 984,600 | 60.77 | 61.56 | 60.37 | 60.43 | 00:00:00 | | 2016-08-23 | 1,143,100 | 60.93 | 61.71 | 60.64 | 61.37 | 00:00:00 | | 2016-08-24 | 975,100 | 60.96 | 62.16 | 60.65 | 61.78 | 00:00:00 | | 2016-08-25 | 859,700 | 62.02 | 62.02 | 60.88 | 61.13 | 00:00:00 | | 2016-08-26 | 741,900 | 61.12 | 62.03 | 60.69 | 61.85 | 00:00:00 | | 2016-08-30 | 960,100 | 61.72 | 62.23 | 61.45 | 61.99 | 00:00:00 | | 2016-08-31 | 1,551,600 | 61.79 | 62.00 | 61.09 | 61.09 | 00:00:00 | | 2016-09-01 | 1,221,200 | 61.51 | 62.13 | 60.93 | 61.20 | 00:00:00 | | 2016-09-02 | 1,669,200 | 61.60 | 62.86 | 61.35 | 62.83 | 00:00:00 | | 2016-09-05 | 798,400 | 62.94 | 63.05 | 62.57 | 62.64 | 00:00:00 | | 2016-09-08 | 1,538,000 | 62.31 | 62.37 | 60.36 | 60.84 | 00:00:00 | | 2016-09-09 | 1,652,400 | 60.63 | 60.88 | 59.20 | 59.40 | 00:00:00 | | 2016-09-12 | 2,301,600 | 58.30 | 59.62 | 57.97 | 59.50 | 00:00:00 | | 2016-09-13 | 1,667,500 | 59.72 | 60.17 | 59.31 | 59.38 | 00:00:00 | | 2016-09-14 | 1,619,500 | 59.81 | 59.97 | 59.11 | 59.11 | 00:00:00 | | 2016-09-15 | 1,423,300 | 59.00 | 59.77 | 58.84 | 59.61 | 00:00:00 | | 2016-09-16 | 3,201,300 | 59.41 | 59.87 | 58.50 | 59.49 | 00:00:00 | | 2016-09-22 | 1,952,800 | 61.93 | 63.59 | 61.90 | 63.13 | 00:00:00 | | 2016-09-23 | 1,132,200 | 62.91 | 63.09 | 62.62 | 62.96 | 00:00:00 | | 2016-09-26 | 1,548,400 | 62.61 | 62.70 | 61.98 | 62.29 | 00:00:00 | | 2016-10-03 | 978,100 | 62.00 | 62.11 | 61.47 | 61.86 | 00:00:00 | | 2016-10-04 | 1,177,700 | 61.96 | 62.43 | 61.71 | 62.08 | 00:00:00 | | 2016-10-05 | 918,200 | 61.30 | 62.21 | 61.09 | 62.10 | 00:00:00 | | 2016-10-06 | 1,335,000 | 62.98 | 63.49 | 62.48 | 63.14 | 00:00:00 | | 2016-10-07 | 1,450,900 | 63.02 | 63.12 | 62.06 | 62.14 | 00:00:00 | | 2016-10-10 | 991,400 | 62.36 | 63.06 | 62.04 | 62.79 | 00:00:00 | | 2016-10-27 | 2,873,700 | 60.33 | 61.44 | 59.74 | 60.21 | 00:00:00 | | 2016-10-28 | 2,206,100 | 59.37 | 61.28 | 58.89 | 61.15 | 00:00:00 | | 2016-11-03 | 1,444,900 | 59.99 | 60.76 | 59.57 | 59.57 | 00:00:00 | | 2016-11-04 | 1,279,600 | 59.33 | 59.50 | 58.67 | 59.26 | 00:00:00 | | 2016-11-21 | 972,800 | 62.37 | 62.61 | 61.57 | 62.32 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
