|
 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 | | 2004-05-19 | 1,129,300 | 53.95 | 55.10 | 53.95 | 55.00 | 00:00:00 | | 2004-05-20 | 348,500 | 54.15 | 54.95 | 54.00 | 54.75 | 00:00:00 | | 2004-05-21 | 906,900 | 55.00 | 55.50 | 54.65 | 55.20 | 00:00:00 | | 2004-05-24 | 700,400 | 55.40 | 55.95 | 55.00 | 55.70 | 00:00:00 | | 2004-05-25 | 426,200 | 55.65 | 55.65 | 54.95 | 54.95 | 00:00:00 | | 2004-05-26 | 492,400 | 55.60 | 56.00 | 55.30 | 55.80 | 00:00:00 | | 2004-05-27 | 2,674,600 | 55.90 | 56.15 | 55.65 | 55.90 | 00:00:00 | | 2004-05-28 | 1,226,600 | 56.20 | 56.30 | 55.05 | 55.10 | 00:00:00 | | 2004-05-31 | 167,600 | 55.15 | 55.75 | 55.15 | 55.50 | 00:00:00 | | 2004-06-01 | 901,300 | 55.45 | 55.50 | 54.50 | 54.65 | 00:00:00 | | 2004-06-02 | 1,100,400 | 54.60 | 55.25 | 54.45 | 55.05 | 00:00:00 | | 2004-06-03 | 658,800 | 54.85 | 55.00 | 54.45 | 55.00 | 00:00:00 | | 2004-06-04 | 1,395,200 | 55.15 | 55.40 | 54.90 | 55.35 | 00:00:00 | | 2004-06-07 | 656,500 | 55.30 | 55.90 | 55.20 | 55.80 | 00:00:00 | | 2004-06-08 | 665,800 | 55.90 | 56.20 | 55.60 | 56.05 | 00:00:00 | | 2004-06-09 | 498,700 | 55.75 | 56.20 | 55.75 | 55.90 | 00:00:00 | | 2004-06-10 | 978,200 | 55.60 | 56.55 | 55.50 | 56.15 | 00:00:00 | | 2004-06-11 | 525,700 | 56.50 | 56.50 | 55.80 | 56.10 | 00:00:00 | | 2004-06-14 | 721,500 | 55.80 | 55.95 | 54.95 | 55.15 | 00:00:00 | | 2004-06-15 | 636,400 | 55.50 | 55.80 | 54.80 | 55.70 | 00:00:00 | | 2004-06-16 | 487,200 | 56.00 | 56.25 | 55.50 | 56.20 | 00:00:00 | | 2004-06-17 | 527,800 | 56.20 | 56.40 | 55.85 | 56.20 | 00:00:00 | | 2004-06-18 | 1,413,800 | 55.70 | 56.65 | 55.30 | 56.50 | 00:00:00 | | 2004-06-21 | 401,900 | 56.50 | 56.55 | 56.20 | 56.35 | 00:00:00 | | 2004-06-22 | 711,200 | 56.60 | 56.60 | 55.00 | 55.30 | 00:00:00 | | 2004-06-23 | 900,400 | 55.60 | 55.75 | 55.05 | 55.15 | 00:00:00 | | 2004-06-24 | 1,200,600 | 55.70 | 56.55 | 55.55 | 56.30 | 00:00:00 | | 2004-06-25 | 386,100 | 56.20 | 56.35 | 55.60 | 55.95 | 00:00:00 | | 2004-06-28 | 395,000 | 55.85 | 56.50 | 55.75 | 56.30 | 00:00:00 | | 2004-06-29 | 1,116,800 | 56.25 | 56.25 | 55.60 | 55.85 | 00:00:00 | | 2004-06-30 | 993,200 | 56.25 | 56.35 | 55.70 | 56.10 | 00:00:00 | | 2004-07-01 | 671,700 | 56.40 | 56.45 | 55.65 | 55.75 | 00:00:00 | | 2004-07-02 | 701,700 | 55.90 | 56.25 | 54.90 | 55.20 | 00:00:00 | | 2004-07-05 | 271,600 | 55.20 | 55.60 | 54.85 | 55.15 | 00:00:00 | | 2004-07-06 | 899,700 | 54.75 | 55.40 | 53.80 | 54.30 | 00:00:00 | | 2004-07-07 | 877,900 | 54.10 | 54.50 | 53.30 | 53.60 | 00:00:00 | | 2004-07-08 | 815,700 | 53.35 | 54.25 | 53.35 | 53.70 | 00:00:00 | | 2004-07-09 | 620,200 | 53.50 | 53.75 | 53.05 | 53.35 | 00:00:00 | | 2004-07-12 | 466,800 | 53.05 | 53.55 | 52.75 | 53.10 | 00:00:00 | | 2004-07-13 | 1,300,500 | 53.15 | 54.40 | 52.80 | 53.85 | 00:00:00 | | 2004-07-14 | 506,200 | 53.80 | 54.10 | 53.45 | 54.00 | 00:00:00 | | 2004-07-15 | 656,200 | 53.90 | 54.35 | 53.40 | 53.75 | 00:00:00 | | 2004-07-16 | 678,500 | 53.95 | 54.70 | 53.85 | 54.10 | 00:00:00 | | 2004-07-19 | 316,400 | 53.95 | 54.15 | 53.45 | 53.50 | 00:00:00 | | 2004-07-20 | 586,300 | 53.50 | 54.00 | 53.10 | 53.30 | 00:00:00 | | 2004-07-21 | 761,500 | 53.50 | 54.60 | 53.50 | 54.35 | 00:00:00 | | 2004-07-22 | 590,200 | 53.70 | 54.10 | 53.50 | 53.55 | 00:00:00 | | 2004-07-23 | 518,900 | 53.85 | 53.95 | 53.35 | 53.70 | 00:00:00 | | 2004-07-26 | 592,500 | 53.80 | 53.90 | 52.30 | 52.85 | 00:00:00 | | 2004-07-27 | 592,200 | 52.70 | 53.00 | 52.30 | 52.40 | 00:00:00 | | 2004-07-28 | 850,500 | 52.50 | 53.35 | 52.40 | 52.85 | 00:00:00 | | 2004-07-29 | 1,563,800 | 53.70 | 53.70 | 51.70 | 52.50 | 00:00:00 | | 2004-07-30 | 865,600 | 52.75 | 52.95 | 52.20 | 52.85 | 00:00:00 | | 2004-08-02 | 403,300 | 52.60 | 52.85 | 52.35 | 52.75 | 00:00:00 | | 2004-08-03 | 1,194,700 | 52.90 | 53.10 | 52.30 | 52.80 | 00:00:00 | | 2004-08-04 | 1,145,800 | 52.35 | 52.45 | 51.75 | 52.00 | 00:00:00 | | 2004-08-05 | 766,900 | 52.35 | 52.65 | 52.05 | 52.40 | 00:00:00 | | 2004-08-06 | 1,346,600 | 51.85 | 52.15 | 50.05 | 50.30 | 00:00:00 | | 2004-08-09 | 762,500 | 50.15 | 50.60 | 49.81 | 49.97 | 00:00:00 | | 2004-08-10 | 1,083,000 | 49.91 | 51.35 | 49.84 | 50.70 | 00:00:00 | | 2004-08-11 | 1,245,400 | 50.90 | 51.05 | 49.43 | 49.92 | 00:00:00 | | 2004-08-12 | 698,100 | 50.05 | 50.50 | 49.20 | 49.57 | 00:00:00 | | 2004-08-13 | 472,600 | 49.32 | 49.75 | 49.20 | 49.28 | 00:00:00 | | 2004-08-16 | 655,000 | 49.32 | 50.60 | 49.28 | 50.05 | 00:00:00 | | 2004-08-17 | 908,000 | 49.97 | 50.10 | 49.70 | 49.76 | 00:00:00 | | 2004-08-18 | 518,500 | 49.76 | 50.50 | 49.76 | 50.15 | 00:00:00 | | 2004-08-19 | 487,500 | 50.50 | 50.80 | 50.00 | 50.30 | 00:00:00 | | 2004-08-20 | 289,200 | 50.60 | 50.60 | 50.10 | 50.20 | 00:00:00 | | 2004-08-23 | 452,700 | 50.90 | 51.35 | 50.70 | 51.20 | 00:00:00 | | 2004-08-24 | 555,300 | 51.35 | 51.80 | 51.25 | 51.30 | 00:00:00 | | 2004-08-25 | 418,000 | 51.35 | 51.50 | 51.05 | 51.20 | 00:00:00 | | 2004-08-26 | 302,600 | 51.45 | 51.95 | 51.40 | 51.85 | 00:00:00 | | 2004-08-27 | 497,600 | 52.15 | 52.25 | 51.80 | 52.00 | 00:00:00 | | 2004-08-30 | 449,000 | 52.30 | 52.50 | 51.90 | 52.00 | 00:00:00 | | 2004-08-31 | 1,259,000 | 51.60 | 52.40 | 51.35 | 51.45 | 00:00:00 | | 2004-09-01 | 555,000 | 52.10 | 52.35 | 51.45 | 51.85 | 00:00:00 | | 2004-09-02 | 931,400 | 51.75 | 52.95 | 51.75 | 52.75 | 00:00:00 | | 2004-09-03 | 791,700 | 52.55 | 53.10 | 52.50 | 53.00 | 00:00:00 | | 2004-09-06 | 358,400 | 53.20 | 53.25 | 52.50 | 52.60 | 00:00:00 | | 2004-09-07 | 576,100 | 52.65 | 53.20 | 52.60 | 52.95 | 00:00:00 | | 2004-09-08 | 467,700 | 52.85 | 53.35 | 52.65 | 52.65 | 00:00:00 | | 2004-09-09 | 650,900 | 52.75 | 53.05 | 51.75 | 52.65 | 00:00:00 | | 2004-09-10 | 546,200 | 52.70 | 53.10 | 52.50 | 53.10 | 00:00:00 | | 2004-09-13 | 531,900 | 53.30 | 53.50 | 53.10 | 53.45 | 00:00:00 | | 2004-09-14 | 537,600 | 53.40 | 53.70 | 52.85 | 52.95 | 00:00:00 | | 2004-09-15 | 477,500 | 53.00 | 53.30 | 52.60 | 52.75 | 00:00:00 | | 2004-09-16 | 642,100 | 52.30 | 52.85 | 51.90 | 52.60 | 00:00:00 | | 2004-09-17 | 448,200 | 52.85 | 53.25 | 52.45 | 52.85 | 00:00:00 | | 2004-09-20 | 334,500 | 52.85 | 53.00 | 52.45 | 52.70 | 00:00:00 | | 2004-09-21 | 838,100 | 52.50 | 53.35 | 52.50 | 53.10 | 00:00:00 | | 2004-09-22 | 1,014,900 | 53.30 | 53.70 | 52.75 | 52.80 | 00:00:00 | | 2004-09-23 | 1,169,000 | 52.70 | 52.95 | 51.85 | 52.00 | 00:00:00 | | 2004-09-24 | 449,000 | 51.90 | 52.20 | 51.50 | 52.00 | 00:00:00 | | 2004-09-27 | 427,600 | 52.05 | 52.05 | 51.35 | 51.60 | 00:00:00 | | 2004-09-28 | 788,200 | 51.30 | 52.70 | 51.30 | 52.45 | 00:00:00 | | 2004-09-29 | 797,200 | 52.45 | 53.20 | 52.45 | 52.80 | 00:00:00 | | 2004-09-30 | 1,601,900 | 53.45 | 53.70 | 51.75 | 52.05 | 00:00:00 | | 2004-10-01 | 1,073,300 | 52.70 | 54.05 | 52.35 | 53.80 | 00:00:00 | | 2004-10-04 | 876,900 | 53.90 | 54.65 | 53.90 | 54.15 | 00:00:00 | | 2004-10-05 | 698,000 | 54.20 | 54.65 | 53.65 | 53.80 | 00:00:00 | | 2004-10-06 | 895,100 | 53.80 | 54.20 | 52.90 | 53.35 | 00:00:00 | | 2004-10-07 | 800,100 | 53.50 | 54.70 | 53.50 | 54.20 | 00:00:00 | | 2004-10-08 | 898,500 | 53.90 | 54.70 | 53.90 | 54.25 | 00:00:00 | | 2004-10-11 | 535,900 | 54.25 | 54.35 | 53.60 | 53.80 | 00:00:00 | | 2004-10-12 | 576,500 | 53.30 | 53.65 | 52.95 | 53.15 | 00:00:00 | | 2004-10-13 | 463,300 | 53.95 | 54.15 | 53.20 | 53.55 | 00:00:00 | | 2004-10-14 | 524,000 | 53.55 | 53.55 | 52.65 | 52.70 | 00:00:00 | | 2004-10-15 | 442,100 | 52.55 | 53.25 | 52.35 | 53.25 | 00:00:00 | | 2004-10-18 | 452,600 | 53.40 | 53.50 | 52.55 | 52.80 | 00:00:00 | | 2004-10-19 | 936,000 | 53.35 | 54.50 | 53.15 | 54.35 | 00:00:00 | | 2004-10-20 | 726,000 | 53.90 | 54.10 | 53.50 | 53.85 | 00:00:00 | | 2004-10-21 | 1,097,400 | 53.75 | 54.00 | 52.55 | 52.95 | 00:00:00 | | 2004-10-22 | 743,200 | 52.85 | 53.55 | 52.85 | 53.20 | 00:00:00 | | 2004-10-25 | 704,800 | 52.60 | 52.80 | 52.15 | 52.55 | 00:00:00 | | 2004-10-26 | 910,800 | 52.55 | 52.70 | 51.85 | 52.15 | 00:00:00 | | 2004-10-27 | 1,357,300 | 52.25 | 52.45 | 51.30 | 51.75 | 00:00:00 | | 2004-10-28 | 967,200 | 52.15 | 52.55 | 51.60 | 51.70 | 00:00:00 | | 2004-10-29 | 671,900 | 52.00 | 52.15 | 51.80 | 51.90 | 00:00:00 | | 2004-11-01 | 440,200 | 51.80 | 52.80 | 51.80 | 52.55 | 00:00:00 | | 2004-11-02 | 676,500 | 52.70 | 53.35 | 52.35 | 53.20 | 00:00:00 | | 2004-11-03 | 836,800 | 53.35 | 53.55 | 52.85 | 52.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
