|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-11-21 | 972,800 | 62.37 | 62.61 | 61.57 | 62.32 | 00:00:00 | | 2016-11-22 | 1,083,800 | 62.86 | 62.86 | 61.86 | 62.08 | 00:00:00 | | 2016-11-23 | 1,141,300 | 62.13 | 62.28 | 61.32 | 61.75 | 00:00:00 | | 2016-11-28 | 1,171,100 | 62.22 | 62.22 | 61.31 | 61.39 | 00:00:00 | | 2016-12-27 | 437,500 | 65.17 | 65.49 | 65.08 | 65.42 | 00:00:00 | | 2016-12-28 | 522,200 | 65.29 | 65.71 | 65.28 | 65.61 | 00:00:00 | | 2017-01-09 | 765,300 | 66.50 | 66.60 | 65.87 | 66.44 | 00:00:00 | | 2017-01-10 | 1,385,700 | 66.58 | 67.74 | 66.58 | 67.31 | 00:00:00 | | 2017-01-11 | 1,580,700 | 66.82 | 67.65 | 66.49 | 66.97 | 00:00:00 | | 2017-01-12 | 1,206,900 | 66.78 | 67.56 | 66.34 | 67.30 | 00:00:00 | | 2017-01-13 | 1,271,300 | 67.50 | 67.85 | 67.27 | 67.85 | 00:00:00 | | 2017-01-16 | 845,400 | 67.35 | 67.78 | 67.19 | 67.37 | 00:00:00 | | 2017-01-19 | 1,180,000 | 67.75 | 67.82 | 67.25 | 67.55 | 00:00:00 | | 2017-01-20 | 1,761,200 | 67.30 | 67.83 | 66.96 | 67.55 | 00:00:00 | | 2017-02-02 | 1,441,600 | 68.08 | 68.56 | 67.92 | 68.13 | 00:00:00 | | 2017-02-03 | 1,175,800 | 68.31 | 68.49 | 67.83 | 67.83 | 00:00:00 | | 2017-02-06 | 865,100 | 67.85 | 67.93 | 66.87 | 67.07 | 00:00:00 | | 2017-02-07 | 912,800 | 67.08 | 67.52 | 66.82 | 67.26 | 00:00:00 | | 2017-02-08 | 1,157,600 | 67.26 | 67.58 | 66.84 | 67.05 | 00:00:00 | | 2017-02-14 | 785,200 | 68.48 | 68.50 | 68.05 | 68.40 | 00:00:00 | | 2017-02-15 | 1,421,400 | 68.55 | 68.96 | 67.91 | 68.87 | 00:00:00 | | 2017-02-16 | 3,113,000 | 66.90 | 67.18 | 65.46 | 66.00 | 00:00:00 | | 2017-02-17 | 2,275,100 | 66.32 | 66.32 | 64.59 | 65.06 | 00:00:00 | | 2017-02-21 | 1,229,300 | 65.30 | 66.43 | 64.87 | 66.02 | 00:00:00 | | 2017-02-22 | 1,441,300 | 66.18 | 66.38 | 65.10 | 65.48 | 00:00:00 | | 2017-03-07 | 1,110,000 | 65.40 | 65.49 | 64.99 | 65.27 | 00:00:00 | | 2017-03-08 | 900,400 | 65.01 | 65.53 | 64.86 | 65.22 | 00:00:00 | | 2017-03-09 | 1,331,800 | 65.16 | 65.16 | 64.17 | 64.51 | 00:00:00 | | 2017-03-10 | 1,547,300 | 64.58 | 65.89 | 64.54 | 65.26 | 00:00:00 | | 2017-03-13 | 1,084,800 | 65.42 | 65.62 | 65.12 | 65.12 | 00:00:00 | | 2017-04-03 | 1,113,300 | 69.15 | 69.57 | 68.10 | 68.32 | 00:00:00 | | 2017-04-17 | 0 | 68.38 | 68.38 | 68.38 | 68.38 | 00:00:00 | | 2017-04-27 | 1,575,000 | 73.21 | 73.71 | 72.68 | 73.14 | 00:00:00 | | 2017-04-28 | 2,048,000 | 73.14 | 73.33 | 72.50 | 72.50 | 00:00:00 | | 2017-05-01 | 0 | 72.50 | 72.50 | 72.50 | 72.50 | 00:00:00 | | 2017-05-02 | 1,928,700 | 72.86 | 72.86 | 72.03 | 72.30 | 00:00:00 | | 2017-05-03 | 1,177,400 | 72.11 | 72.15 | 71.62 | 72.05 | 00:00:00 | | 2017-05-04 | 1,429,500 | 72.34 | 72.85 | 72.10 | 72.81 | 00:00:00 | | 2017-05-05 | 1,724,000 | 72.80 | 74.50 | 72.58 | 74.50 | 00:00:00 | | 2017-05-08 | 2,264,000 | 72.77 | 72.77 | 70.53 | 70.82 | 00:00:00 | | 2017-05-11 | 1,352,600 | 70.56 | 71.07 | 70.18 | 70.56 | 00:00:00 | | 2017-05-12 | 1,290,000 | 70.56 | 70.70 | 70.02 | 70.10 | 00:00:00 | | 2017-05-15 | 1,411,000 | 70.10 | 70.61 | 69.49 | 70.58 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
