|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 1,456,000 | 52.60 | 53.55 | 52.40 | 53.30 | 00:00:00 | | 2003-12-04 | 868,100 | 53.40 | 53.50 | 53.05 | 53.10 | 00:00:00 | | 2003-12-05 | 825,500 | 53.10 | 53.40 | 52.55 | 53.25 | 00:00:00 | | 2003-12-08 | 489,500 | 52.70 | 53.35 | 52.70 | 53.05 | 00:00:00 | | 2003-12-09 | 785,100 | 53.15 | 53.45 | 52.65 | 52.75 | 00:00:00 | | 2003-12-10 | 565,500 | 52.80 | 53.15 | 52.45 | 52.90 | 00:00:00 | | 2003-12-11 | 813,400 | 52.90 | 53.15 | 52.65 | 52.95 | 00:00:00 | | 2003-12-12 | 1,083,100 | 53.30 | 54.00 | 53.05 | 53.65 | 00:00:00 | | 2003-12-15 | 1,284,800 | 54.10 | 54.30 | 52.90 | 53.00 | 00:00:00 | | 2003-12-16 | 853,500 | 52.65 | 53.00 | 52.65 | 52.95 | 00:00:00 | | 2003-12-17 | 1,795,700 | 53.00 | 53.00 | 51.90 | 52.45 | 00:00:00 | | 2003-12-18 | 976,700 | 52.10 | 52.50 | 51.75 | 51.85 | 00:00:00 | | 2003-12-19 | 786,200 | 52.25 | 52.25 | 51.65 | 52.05 | 00:00:00 | | 2003-12-22 | 815,100 | 51.80 | 52.20 | 51.30 | 51.60 | 00:00:00 | | 2003-12-23 | 482,600 | 51.90 | 51.90 | 51.20 | 51.80 | 00:00:00 | | 2003-12-24 | 255,500 | 51.80 | 51.95 | 51.50 | 51.90 | 00:00:00 | | 2003-12-25 | 0 | 51.90 | 51.90 | 51.90 | 51.90 | 00:00:00 | | 2003-12-26 | 0 | 51.90 | 51.90 | 51.90 | 51.90 | 00:00:00 | | 2003-12-29 | 357,300 | 52.00 | 52.00 | 51.70 | 51.90 | 00:00:00 | | 2003-12-30 | 338,200 | 52.10 | 52.10 | 51.75 | 51.85 | 00:00:00 | | 2003-12-31 | 365,200 | 51.70 | 52.25 | 51.55 | 51.90 | 00:00:00 | | 2004-01-01 | 0 | 51.90 | 51.90 | 51.90 | 51.90 | 00:00:00 | | 2004-01-02 | 339,300 | 52.20 | 52.50 | 52.00 | 52.35 | 00:00:00 | | 2004-01-05 | 648,400 | 52.30 | 52.50 | 51.95 | 52.15 | 00:00:00 | | 2004-01-06 | 836,100 | 52.25 | 52.25 | 51.05 | 51.45 | 00:00:00 | | 2004-01-07 | 927,200 | 51.90 | 51.90 | 51.00 | 51.35 | 00:00:00 | | 2004-01-08 | 1,347,700 | 51.70 | 51.70 | 50.60 | 51.00 | 00:00:00 | | 2004-01-09 | 2,131,700 | 51.00 | 51.25 | 50.00 | 50.50 | 00:00:00 | | 2004-01-12 | 1,224,700 | 50.25 | 50.50 | 49.71 | 50.20 | 00:00:00 | | 2004-01-13 | 1,429,300 | 50.40 | 51.50 | 50.35 | 50.70 | 00:00:00 | | 2004-01-14 | 1,982,900 | 50.70 | 52.75 | 50.70 | 52.40 | 00:00:00 | | 2004-01-15 | 1,085,800 | 52.35 | 52.85 | 52.20 | 52.60 | 00:00:00 | | 2004-01-16 | 1,914,000 | 52.70 | 54.30 | 52.70 | 53.25 | 00:00:00 | | 2004-01-19 | 1,003,800 | 53.70 | 54.70 | 53.65 | 54.55 | 00:00:00 | | 2004-01-20 | 2,683,600 | 55.35 | 55.95 | 53.60 | 54.50 | 00:00:00 | | 2004-01-21 | 1,044,500 | 54.00 | 54.75 | 54.00 | 54.65 | 00:00:00 | | 2004-01-22 | 1,093,300 | 54.35 | 54.95 | 53.65 | 53.80 | 00:00:00 | | 2004-01-23 | 682,400 | 53.80 | 54.40 | 53.75 | 54.15 | 00:00:00 | | 2004-01-26 | 598,900 | 54.25 | 54.50 | 53.50 | 53.80 | 00:00:00 | | 2004-01-27 | 747,600 | 54.00 | 54.40 | 53.85 | 53.95 | 00:00:00 | | 2004-01-28 | 1,930,500 | 53.50 | 53.70 | 52.80 | 53.00 | 00:00:00 | | 2004-01-29 | 876,800 | 52.25 | 53.10 | 52.25 | 53.00 | 00:00:00 | | 2004-01-30 | 1,205,900 | 53.25 | 53.25 | 52.10 | 52.10 | 00:00:00 | | 2004-02-02 | 732,700 | 52.25 | 52.95 | 52.25 | 52.65 | 00:00:00 | | 2004-02-03 | 687,300 | 52.75 | 53.10 | 52.30 | 52.30 | 00:00:00 | | 2004-02-04 | 859,200 | 52.30 | 52.30 | 51.55 | 51.80 | 00:00:00 | | 2004-02-05 | 788,300 | 51.60 | 52.20 | 51.60 | 51.60 | 00:00:00 | | 2004-02-06 | 866,200 | 51.60 | 52.60 | 51.50 | 52.45 | 00:00:00 | | 2004-02-09 | 758,900 | 52.70 | 53.05 | 52.50 | 52.60 | 00:00:00 | | 2004-02-10 | 461,700 | 52.50 | 52.85 | 52.35 | 52.65 | 00:00:00 | | 2004-02-11 | 707,300 | 52.90 | 52.90 | 52.25 | 52.60 | 00:00:00 | | 2004-02-12 | 958,800 | 52.85 | 53.30 | 52.05 | 52.10 | 00:00:00 | | 2004-02-13 | 822,600 | 52.35 | 53.20 | 52.25 | 52.25 | 00:00:00 | | 2004-02-16 | 831,300 | 52.70 | 53.20 | 52.30 | 53.00 | 00:00:00 | | 2004-02-17 | 997,400 | 53.00 | 53.75 | 53.00 | 53.30 | 00:00:00 | | 2004-02-18 | 729,100 | 53.20 | 53.95 | 53.05 | 53.75 | 00:00:00 | | 2004-02-19 | 1,314,300 | 53.85 | 54.45 | 53.75 | 54.35 | 00:00:00 | | 2004-02-20 | 2,122,200 | 54.95 | 55.30 | 54.55 | 54.55 | 00:00:00 | | 2004-02-23 | 810,800 | 54.70 | 55.20 | 54.05 | 54.30 | 00:00:00 | | 2004-02-24 | 1,261,600 | 54.60 | 54.60 | 53.70 | 53.85 | 00:00:00 | | 2004-02-25 | 704,400 | 53.80 | 54.50 | 53.80 | 54.20 | 00:00:00 | | 2004-02-26 | 922,400 | 54.25 | 54.40 | 52.90 | 53.60 | 00:00:00 | | 2004-02-27 | 1,019,000 | 53.90 | 54.45 | 53.10 | 53.50 | 00:00:00 | | 2004-03-01 | 787,400 | 53.25 | 53.90 | 53.25 | 53.70 | 00:00:00 | | 2004-03-02 | 698,300 | 53.90 | 54.10 | 53.60 | 53.75 | 00:00:00 | | 2004-03-03 | 1,546,500 | 53.75 | 54.20 | 53.50 | 54.00 | 00:00:00 | | 2004-03-04 | 1,166,100 | 54.20 | 54.35 | 53.55 | 53.70 | 00:00:00 | | 2004-03-05 | 1,355,600 | 54.20 | 54.25 | 53.50 | 53.85 | 00:00:00 | | 2004-03-08 | 954,200 | 54.00 | 54.00 | 53.35 | 53.65 | 00:00:00 | | 2004-03-09 | 796,700 | 53.60 | 53.90 | 53.45 | 53.75 | 00:00:00 | | 2004-03-10 | 867,600 | 53.60 | 53.70 | 52.95 | 53.05 | 00:00:00 | | 2004-03-11 | 1,706,100 | 52.85 | 52.85 | 51.15 | 52.30 | 00:00:00 | | 2004-03-12 | 935,000 | 51.65 | 52.50 | 51.25 | 51.85 | 00:00:00 | | 2004-03-15 | 1,384,200 | 51.95 | 52.25 | 51.25 | 51.65 | 00:00:00 | | 2004-03-16 | 1,076,500 | 51.65 | 52.25 | 51.60 | 51.60 | 00:00:00 | | 2004-03-17 | 1,458,500 | 51.85 | 53.35 | 51.80 | 53.10 | 00:00:00 | | 2004-03-18 | 848,700 | 53.20 | 53.40 | 52.40 | 52.55 | 00:00:00 | | 2004-03-19 | 836,600 | 53.50 | 53.75 | 53.00 | 53.05 | 00:00:00 | | 2004-03-22 | 1,247,300 | 52.75 | 53.40 | 51.25 | 51.80 | 00:00:00 | | 2004-03-23 | 1,075,000 | 51.50 | 52.50 | 51.25 | 51.90 | 00:00:00 | | 2004-03-24 | 1,279,400 | 51.80 | 52.55 | 50.30 | 51.25 | 00:00:00 | | 2004-03-25 | 940,400 | 51.25 | 52.40 | 51.25 | 52.25 | 00:00:00 | | 2004-03-26 | 1,003,400 | 52.45 | 52.80 | 51.75 | 51.95 | 00:00:00 | | 2004-03-29 | 794,500 | 52.20 | 52.80 | 51.90 | 52.70 | 00:00:00 | | 2004-03-30 | 846,100 | 52.70 | 52.90 | 52.40 | 52.70 | 00:00:00 | | 2004-03-31 | 1,201,000 | 52.75 | 53.70 | 52.75 | 53.00 | 00:00:00 | | 2004-04-01 | 1,104,100 | 53.75 | 53.95 | 53.40 | 53.95 | 00:00:00 | | 2004-04-02 | 1,008,800 | 53.90 | 54.60 | 53.55 | 54.30 | 00:00:00 | | 2004-04-05 | 747,500 | 54.70 | 54.75 | 54.30 | 54.55 | 00:00:00 | | 2004-04-06 | 1,172,500 | 54.70 | 54.90 | 53.85 | 54.45 | 00:00:00 | | 2004-04-07 | 1,367,500 | 54.55 | 55.50 | 54.40 | 55.45 | 00:00:00 | | 2004-04-08 | 723,800 | 55.40 | 55.75 | 55.20 | 55.40 | 00:00:00 | | 2004-04-09 | 0 | 55.40 | 55.40 | 55.40 | 55.40 | 00:00:00 | | 2004-04-12 | 0 | 55.40 | 55.40 | 55.40 | 55.40 | 00:00:00 | | 2004-04-13 | 717,500 | 54.15 | 55.85 | 54.15 | 55.00 | 00:00:00 | | 2004-04-14 | 662,100 | 54.55 | 54.90 | 53.90 | 54.55 | 00:00:00 | | 2004-04-15 | 858,600 | 54.45 | 55.10 | 54.05 | 54.95 | 00:00:00 | | 2004-04-16 | 1,445,800 | 54.75 | 55.70 | 54.60 | 55.35 | 00:00:00 | | 2004-04-19 | 598,700 | 55.60 | 55.60 | 54.80 | 55.50 | 00:00:00 | | 2004-04-20 | 1,928,600 | 56.50 | 57.30 | 56.30 | 57.00 | 00:00:00 | | 2004-04-21 | 1,171,100 | 56.60 | 57.45 | 56.60 | 57.05 | 00:00:00 | | 2004-04-22 | 1,446,500 | 57.20 | 57.90 | 57.00 | 57.70 | 00:00:00 | | 2004-04-23 | 1,223,600 | 57.65 | 58.25 | 57.30 | 57.60 | 00:00:00 | | 2004-04-26 | 1,591,100 | 57.60 | 57.85 | 57.15 | 57.55 | 00:00:00 | | 2004-04-27 | 2,027,600 | 57.55 | 58.25 | 57.05 | 57.95 | 00:00:00 | | 2004-04-28 | 1,205,900 | 58.00 | 58.20 | 56.75 | 56.95 | 00:00:00 | | 2004-04-29 | 1,322,600 | 56.80 | 56.80 | 56.15 | 56.35 | 00:00:00 | | 2004-04-30 | 1,004,600 | 56.50 | 56.50 | 56.05 | 56.20 | 00:00:00 | | 2004-05-03 | 288,600 | 56.00 | 56.60 | 56.00 | 56.30 | 00:00:00 | | 2004-05-04 | 768,400 | 57.15 | 57.15 | 56.15 | 56.30 | 00:00:00 | | 2004-05-05 | 1,650,800 | 56.15 | 57.20 | 55.80 | 57.05 | 00:00:00 | | 2004-05-06 | 1,201,500 | 56.55 | 57.00 | 56.05 | 56.10 | 00:00:00 | | 2004-05-07 | 1,386,600 | 56.45 | 56.90 | 56.15 | 56.25 | 00:00:00 | | 2004-05-10 | 1,218,800 | 54.40 | 54.80 | 54.20 | 54.35 | 00:00:00 | | 2004-05-11 | 3,834,200 | 54.50 | 55.00 | 54.40 | 54.80 | 00:00:00 | | 2004-05-12 | 705,700 | 54.80 | 55.10 | 54.25 | 54.35 | 00:00:00 | | 2004-05-13 | 836,100 | 54.50 | 54.75 | 53.95 | 54.50 | 00:00:00 | | 2004-05-14 | 2,527,600 | 54.60 | 54.60 | 53.90 | 54.30 | 00:00:00 | | 2004-05-17 | 956,400 | 53.65 | 53.75 | 52.75 | 53.20 | 00:00:00 | | 2004-05-18 | 578,700 | 53.35 | 54.00 | 53.20 | 53.85 | 00:00:00 | | 2004-05-19 | 1,129,300 | 53.95 | 55.10 | 53.95 | 55.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
