|
 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 | | 2004-11-03 | 836,800 | 53.35 | 53.55 | 52.85 | 52.95 | 00:00:00 | | 2004-11-04 | 641,000 | 52.95 | 53.30 | 52.70 | 53.30 | 00:00:00 | | 2004-11-05 | 586,000 | 53.55 | 53.90 | 53.30 | 53.45 | 00:00:00 | | 2004-11-08 | 290,700 | 53.45 | 53.80 | 53.25 | 53.60 | 00:00:00 | | 2004-11-09 | 930,900 | 53.75 | 53.80 | 52.80 | 52.80 | 00:00:00 | | 2004-11-10 | 598,400 | 52.90 | 53.20 | 52.75 | 52.85 | 00:00:00 | | 2004-11-11 | 659,700 | 52.60 | 53.35 | 52.60 | 52.90 | 00:00:00 | | 2004-11-12 | 990,100 | 53.00 | 53.40 | 52.45 | 52.65 | 00:00:00 | | 2004-11-15 | 869,600 | 53.00 | 53.70 | 52.80 | 53.40 | 00:00:00 | | 2004-11-16 | 550,600 | 52.75 | 53.45 | 52.75 | 53.05 | 00:00:00 | | 2004-11-17 | 987,600 | 53.00 | 54.30 | 53.00 | 54.15 | 00:00:00 | | 2004-11-18 | 810,100 | 53.75 | 54.30 | 53.75 | 53.85 | 00:00:00 | | 2004-11-19 | 955,800 | 54.15 | 54.15 | 53.40 | 53.45 | 00:00:00 | | 2004-11-22 | 571,400 | 52.95 | 53.35 | 52.85 | 52.95 | 00:00:00 | | 2004-11-23 | 385,200 | 53.35 | 53.55 | 53.10 | 53.30 | 00:00:00 | | 2004-11-24 | 590,400 | 53.65 | 53.70 | 52.75 | 52.90 | 00:00:00 | | 2004-11-25 | 512,500 | 53.20 | 53.20 | 52.70 | 52.70 | 00:00:00 | | 2004-11-26 | 439,300 | 52.70 | 52.85 | 52.35 | 52.55 | 00:00:00 | | 2004-11-29 | 597,800 | 52.50 | 53.20 | 52.45 | 52.65 | 00:00:00 | | 2004-11-30 | 775,700 | 52.95 | 52.95 | 52.10 | 52.25 | 00:00:00 | | 2004-12-01 | 1,089,500 | 52.25 | 52.45 | 51.45 | 52.10 | 00:00:00 | | 2004-12-02 | 1,053,700 | 52.35 | 52.35 | 51.60 | 51.75 | 00:00:00 | | 2004-12-03 | 1,635,900 | 51.85 | 51.95 | 50.20 | 50.20 | 00:00:00 | | 2004-12-06 | 801,900 | 50.20 | 50.55 | 49.71 | 50.30 | 00:00:00 | | 2004-12-07 | 727,100 | 50.20 | 50.90 | 50.20 | 50.70 | 00:00:00 | | 2004-12-08 | 870,500 | 50.95 | 51.25 | 50.55 | 51.00 | 00:00:00 | | 2004-12-09 | 884,800 | 50.75 | 51.15 | 50.00 | 50.15 | 00:00:00 | | 2004-12-10 | 1,149,000 | 50.50 | 51.10 | 50.40 | 51.05 | 00:00:00 | | 2004-12-13 | 1,307,000 | 51.35 | 52.30 | 51.25 | 52.20 | 00:00:00 | | 2004-12-14 | 992,500 | 52.60 | 52.60 | 51.80 | 52.15 | 00:00:00 | | 2004-12-15 | 604,200 | 52.15 | 52.30 | 51.50 | 51.80 | 00:00:00 | | 2004-12-16 | 817,300 | 51.75 | 52.20 | 51.65 | 51.95 | 00:00:00 | | 2004-12-17 | 782,000 | 51.65 | 51.85 | 50.40 | 50.60 | 00:00:00 | | 2004-12-20 | 1,172,600 | 50.60 | 51.75 | 50.60 | 51.60 | 00:00:00 | | 2004-12-21 | 562,200 | 51.45 | 52.15 | 51.45 | 52.00 | 00:00:00 | | 2004-12-22 | 713,400 | 52.05 | 52.20 | 51.90 | 52.00 | 00:00:00 | | 2004-12-23 | 470,500 | 51.75 | 52.10 | 51.75 | 51.85 | 00:00:00 | | 2004-12-24 | 86,000 | 52.00 | 52.00 | 51.70 | 51.70 | 00:00:00 | | 2004-12-27 | 450,400 | 51.60 | 51.85 | 51.45 | 51.50 | 00:00:00 | | 2004-12-28 | 282,200 | 51.40 | 51.60 | 51.10 | 51.30 | 00:00:00 | | 2004-12-29 | 586,100 | 51.30 | 51.60 | 50.70 | 50.95 | 00:00:00 | | 2004-12-30 | 226,800 | 51.25 | 51.25 | 50.75 | 51.15 | 00:00:00 | | 2004-12-31 | 215,700 | 51.30 | 51.30 | 50.50 | 51.20 | 00:00:00 | | 2005-01-03 | 423,600 | 51.15 | 52.15 | 51.15 | 51.90 | 00:00:00 | | 2005-01-04 | 953,600 | 51.85 | 53.00 | 51.85 | 52.90 | 00:00:00 | | 2005-01-05 | 1,061,500 | 52.90 | 53.00 | 52.55 | 52.75 | 00:00:00 | | 2005-01-06 | 1,379,700 | 52.60 | 54.00 | 52.60 | 53.60 | 00:00:00 | | 2005-01-07 | 1,436,000 | 53.60 | 54.50 | 53.55 | 54.50 | 00:00:00 | | 2005-01-10 | 965,500 | 54.85 | 54.90 | 54.10 | 54.35 | 00:00:00 | | 2005-01-11 | 863,700 | 54.55 | 54.70 | 53.90 | 54.15 | 00:00:00 | | 2005-01-12 | 1,229,100 | 53.95 | 54.40 | 53.25 | 53.75 | 00:00:00 | | 2005-01-13 | 3,121,500 | 54.55 | 56.25 | 54.45 | 56.25 | 00:00:00 | | 2005-01-14 | 2,675,400 | 56.45 | 57.00 | 56.10 | 56.45 | 00:00:00 | | 2005-01-17 | 1,305,100 | 56.90 | 57.25 | 56.35 | 57.25 | 00:00:00 | | 2005-01-18 | 1,442,200 | 57.10 | 57.30 | 56.90 | 57.05 | 00:00:00 | | 2005-01-19 | 1,209,400 | 57.20 | 57.20 | 56.50 | 56.90 | 00:00:00 | | 2005-01-20 | 1,462,900 | 56.85 | 57.40 | 56.55 | 56.75 | 00:00:00 | | 2005-01-21 | 848,400 | 56.65 | 57.05 | 56.65 | 56.70 | 00:00:00 | | 2005-01-24 | 1,189,900 | 56.75 | 57.50 | 56.25 | 57.40 | 00:00:00 | | 2005-01-25 | 1,341,100 | 57.45 | 57.45 | 57.05 | 57.10 | 00:00:00 | | 2005-01-26 | 933,200 | 57.05 | 57.35 | 56.70 | 56.70 | 00:00:00 | | 2005-01-27 | 952,400 | 56.75 | 57.50 | 56.65 | 57.40 | 00:00:00 | | 2005-01-28 | 802,000 | 57.50 | 57.55 | 57.20 | 57.45 | 00:00:00 | | 2005-01-31 | 1,463,700 | 57.60 | 58.60 | 57.40 | 58.60 | 00:00:00 | | 2005-02-01 | 618,900 | 57.65 | 58.75 | 57.65 | 58.60 | 00:00:00 | | 2005-02-02 | 752,500 | 58.90 | 59.10 | 58.30 | 58.55 | 00:00:00 | | 2005-02-03 | 964,500 | 58.75 | 59.15 | 58.50 | 58.80 | 00:00:00 | | 2005-02-04 | 1,245,600 | 59.00 | 60.40 | 58.80 | 59.75 | 00:00:00 | | 2005-02-07 | 1,194,400 | 59.80 | 59.85 | 58.70 | 59.75 | 00:00:00 | | 2005-02-08 | 1,447,700 | 59.70 | 59.70 | 58.40 | 58.95 | 00:00:00 | | 2005-02-09 | 729,200 | 59.10 | 59.70 | 58.70 | 59.00 | 00:00:00 | | 2005-02-10 | 571,900 | 59.00 | 59.40 | 58.80 | 59.00 | 00:00:00 | | 2005-02-11 | 643,800 | 59.40 | 59.80 | 58.65 | 59.70 | 00:00:00 | | 2005-02-14 | 435,400 | 59.80 | 59.80 | 58.95 | 59.00 | 00:00:00 | | 2005-02-15 | 718,900 | 58.95 | 59.30 | 58.60 | 59.20 | 00:00:00 | | 2005-02-16 | 905,400 | 59.00 | 59.30 | 58.60 | 58.75 | 00:00:00 | | 2005-02-17 | 930,100 | 58.85 | 59.75 | 58.60 | 58.60 | 00:00:00 | | 2005-02-18 | 1,006,700 | 58.60 | 59.20 | 58.60 | 58.85 | 00:00:00 | | 2005-02-21 | 481,600 | 59.20 | 59.35 | 59.05 | 59.15 | 00:00:00 | | 2005-02-22 | 1,110,200 | 59.20 | 59.20 | 57.95 | 58.50 | 00:00:00 | | 2005-02-23 | 763,100 | 58.20 | 58.70 | 58.00 | 58.70 | 00:00:00 | | 2005-02-24 | 404,700 | 58.50 | 58.70 | 58.20 | 58.45 | 00:00:00 | | 2005-02-25 | 1,311,700 | 58.90 | 60.15 | 58.70 | 60.05 | 00:00:00 | | 2005-02-28 | 1,203,600 | 60.00 | 60.60 | 59.55 | 60.30 | 00:00:00 | | 2005-03-01 | 1,097,700 | 59.50 | 60.45 | 59.50 | 60.15 | 00:00:00 | | 2005-03-02 | 486,800 | 60.10 | 60.35 | 59.65 | 60.30 | 00:00:00 | | 2005-03-03 | 1,935,000 | 60.00 | 61.95 | 60.00 | 61.20 | 00:00:00 | | 2005-03-04 | 1,706,100 | 61.50 | 62.90 | 61.50 | 62.70 | 00:00:00 | | 2005-03-07 | 733,600 | 62.60 | 63.30 | 62.15 | 62.90 | 00:00:00 | | 2005-03-08 | 608,500 | 62.85 | 62.95 | 62.15 | 62.50 | 00:00:00 | | 2005-03-09 | 687,700 | 62.20 | 62.65 | 61.70 | 61.95 | 00:00:00 | | 2005-03-10 | 1,000,500 | 61.50 | 61.85 | 61.15 | 61.25 | 00:00:00 | | 2005-03-11 | 1,450,400 | 60.90 | 61.10 | 60.00 | 60.45 | 00:00:00 | | 2005-03-14 | 637,400 | 60.05 | 61.45 | 60.05 | 61.30 | 00:00:00 | | 2005-03-15 | 626,100 | 61.65 | 61.85 | 61.40 | 61.60 | 00:00:00 | | 2005-03-16 | 828,700 | 61.55 | 61.75 | 60.80 | 60.80 | 00:00:00 | | 2005-03-17 | 464,200 | 60.95 | 61.15 | 60.70 | 61.00 | 00:00:00 | | 2005-03-18 | 622,300 | 61.30 | 61.40 | 60.70 | 61.00 | 00:00:00 | | 2005-03-21 | 452,500 | 60.75 | 61.25 | 60.45 | 60.55 | 00:00:00 | | 2005-03-22 | 734,200 | 60.70 | 60.75 | 59.75 | 60.50 | 00:00:00 | | 2005-03-23 | 1,052,900 | 59.70 | 61.00 | 59.45 | 60.40 | 00:00:00 | | 2005-03-24 | 540,400 | 60.40 | 61.15 | 60.15 | 60.80 | 00:00:00 | | 2005-03-25 | 0 | 60.80 | 60.80 | 60.80 | 60.80 | 00:00:00 | | 2005-03-28 | 0 | 60.80 | 60.80 | 60.80 | 60.80 | 00:00:00 | | 2005-03-29 | 870,400 | 60.10 | 61.05 | 59.70 | 61.05 | 00:00:00 | | 2005-03-30 | 584,400 | 60.50 | 60.80 | 60.00 | 60.00 | 00:00:00 | | 2005-03-31 | 940,500 | 60.35 | 61.30 | 60.20 | 60.45 | 00:00:00 | | 2005-04-01 | 447,200 | 60.80 | 60.95 | 60.00 | 60.50 | 00:00:00 | | 2005-04-04 | 436,100 | 60.10 | 60.80 | 59.90 | 60.55 | 00:00:00 | | 2005-04-05 | 1,580,200 | 60.80 | 61.15 | 60.70 | 61.00 | 00:00:00 | | 2005-04-06 | 1,519,600 | 61.00 | 61.15 | 60.50 | 61.00 | 00:00:00 | | 2005-04-07 | 2,481,300 | 61.20 | 61.20 | 59.15 | 59.50 | 00:00:00 | | 2005-04-08 | 2,011,700 | 60.00 | 60.45 | 59.75 | 59.85 | 00:00:00 | | 2005-04-11 | 687,100 | 59.60 | 60.00 | 59.45 | 59.85 | 00:00:00 | | 2005-04-12 | 962,900 | 59.60 | 59.80 | 58.85 | 58.85 | 00:00:00 | | 2005-04-13 | 1,328,500 | 58.90 | 59.20 | 58.25 | 58.70 | 00:00:00 | | 2005-04-14 | 1,156,500 | 58.20 | 59.20 | 57.90 | 59.05 | 00:00:00 | | 2005-04-15 | 844,900 | 58.90 | 58.90 | 57.60 | 57.60 | 00:00:00 | | 2005-04-18 | 1,571,800 | 58.00 | 58.00 | 56.20 | 56.30 | 00:00:00 | | 2005-04-19 | 1,379,400 | 56.35 | 57.35 | 56.20 | 57.20 | 00:00:00 | | 2005-04-20 | 1,284,800 | 56.95 | 57.20 | 56.55 | 57.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
