|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-20 | 1,284,800 | 56.95 | 57.20 | 56.55 | 57.00 | 00:00:00 | 2005-04-21 | 939,600 | 56.95 | 57.65 | 56.85 | 57.40 | 00:00:00 | 2005-04-22 | 654,300 | 57.95 | 58.15 | 57.40 | 57.70 | 00:00:00 | 2005-04-25 | 470,900 | 57.90 | 58.25 | 57.35 | 57.80 | 00:00:00 | 2005-04-26 | 765,300 | 58.15 | 58.15 | 57.00 | 57.25 | 00:00:00 | 2005-04-27 | 1,171,300 | 56.75 | 57.55 | 55.75 | 56.20 | 00:00:00 | 2005-04-28 | 1,719,400 | 56.40 | 56.80 | 54.90 | 55.00 | 00:00:00 | 2005-04-29 | 1,108,100 | 54.70 | 55.90 | 54.70 | 55.70 | 00:00:00 | 2005-05-02 | 328,800 | 56.10 | 56.35 | 55.55 | 56.00 | 00:00:00 | 2005-05-03 | 685,600 | 56.30 | 56.30 | 55.80 | 56.30 | 00:00:00 | 2005-05-04 | 649,100 | 56.60 | 56.90 | 56.35 | 56.80 | 00:00:00 | 2005-05-05 | 364,100 | 57.00 | 57.05 | 56.60 | 56.90 | 00:00:00 | 2005-05-06 | 582,900 | 57.15 | 57.15 | 56.30 | 56.40 | 00:00:00 | 2005-05-09 | 811,600 | 56.05 | 56.95 | 56.05 | 56.75 | 00:00:00 | 2005-05-10 | 806,200 | 57.00 | 57.15 | 56.60 | 57.15 | 00:00:00 | 2005-05-11 | 1,012,700 | 57.00 | 57.30 | 56.70 | 56.70 | 00:00:00 | 2005-05-12 | 2,178,700 | 57.25 | 57.50 | 57.00 | 57.25 | 00:00:00 | 2005-05-13 | 1,826,800 | 57.45 | 57.80 | 57.25 | 57.70 | 00:00:00 | 2005-05-16 | 603,900 | 57.30 | 57.95 | 57.30 | 57.60 | 00:00:00 | 2005-05-17 | 990,900 | 56.50 | 56.60 | 55.60 | 56.30 | 00:00:00 | 2005-05-18 | 1,498,300 | 56.55 | 58.05 | 56.55 | 57.80 | 00:00:00 | 2005-05-19 | 815,100 | 58.10 | 58.50 | 57.85 | 57.85 | 00:00:00 | 2005-05-20 | 771,800 | 57.80 | 58.55 | 56.85 | 58.25 | 00:00:00 | 2005-05-23 | 654,000 | 58.50 | 58.85 | 58.20 | 58.65 | 00:00:00 | 2005-05-24 | 545,100 | 58.75 | 58.80 | 58.10 | 58.35 | 00:00:00 | 2005-05-25 | 647,600 | 58.05 | 58.85 | 58.05 | 58.50 | 00:00:00 | 2005-05-26 | 511,900 | 58.40 | 59.05 | 58.30 | 58.80 | 00:00:00 | 2005-05-27 | 878,400 | 59.05 | 59.05 | 58.25 | 58.25 | 00:00:00 | 2005-05-30 | 424,800 | 58.40 | 59.15 | 58.35 | 59.10 | 00:00:00 | 2005-05-31 | 1,032,600 | 59.20 | 59.80 | 58.65 | 59.80 | 00:00:00 | 2005-06-01 | 581,700 | 59.55 | 60.25 | 59.35 | 60.15 | 00:00:00 | 2005-06-02 | 477,200 | 60.40 | 60.65 | 59.35 | 59.75 | 00:00:00 | 2005-06-03 | 0 | 59.75 | 59.75 | 59.75 | 59.75 | 00:00:00 | 2005-06-06 | 789,300 | 59.35 | 60.10 | 59.15 | 59.80 | 00:00:00 | 2005-06-07 | 948,200 | 60.10 | 60.65 | 59.70 | 60.25 | 00:00:00 | 2005-06-08 | 705,900 | 59.95 | 60.50 | 59.85 | 60.50 | 00:00:00 | 2005-06-09 | 784,800 | 60.50 | 61.05 | 60.30 | 61.05 | 00:00:00 | 2005-06-10 | 534,300 | 61.05 | 61.55 | 60.80 | 61.10 | 00:00:00 | 2005-06-13 | 577,200 | 61.10 | 61.65 | 61.00 | 61.45 | 00:00:00 | 2005-06-14 | 1,320,300 | 61.75 | 62.20 | 61.50 | 61.60 | 00:00:00 | 2005-06-15 | 1,074,000 | 61.60 | 61.75 | 60.60 | 60.65 | 00:00:00 | 2005-06-16 | 698,400 | 61.05 | 61.15 | 60.50 | 61.00 | 00:00:00 | 2005-06-17 | 958,300 | 61.30 | 62.05 | 61.05 | 61.30 | 00:00:00 | 2005-06-20 | 794,000 | 61.00 | 61.30 | 60.35 | 60.80 | 00:00:00 | 2005-06-21 | 527,300 | 61.10 | 61.60 | 60.75 | 61.40 | 00:00:00 | 2005-06-22 | 906,900 | 61.45 | 61.70 | 61.25 | 61.50 | 00:00:00 | 2005-06-23 | 690,200 | 61.60 | 62.35 | 61.50 | 62.05 | 00:00:00 | 2005-06-24 | 1,517,500 | 61.45 | 62.75 | 61.20 | 62.35 | 00:00:00 | 2005-06-27 | 1,192,800 | 62.30 | 62.30 | 61.20 | 61.25 | 00:00:00 | 2005-06-28 | 823,400 | 61.70 | 62.20 | 61.05 | 62.05 | 00:00:00 | 2005-06-29 | 657,400 | 62.15 | 62.60 | 62.00 | 62.50 | 00:00:00 | 2005-06-30 | 1,501,700 | 62.00 | 62.95 | 61.15 | 62.35 | 00:00:00 | 2005-07-01 | 917,500 | 62.55 | 63.60 | 62.05 | 63.40 | 00:00:00 | 2005-07-04 | 635,500 | 63.50 | 63.50 | 62.65 | 62.65 | 00:00:00 | 2005-07-05 | 710,300 | 62.80 | 63.70 | 62.70 | 63.50 | 00:00:00 | 2005-07-06 | 891,000 | 63.65 | 64.25 | 62.95 | 63.25 | 00:00:00 | 2005-07-07 | 1,501,300 | 63.00 | 63.60 | 61.50 | 63.50 | 00:00:00 | 2005-07-08 | 710,400 | 63.95 | 64.10 | 63.10 | 63.90 | 00:00:00 | 2005-07-11 | 807,000 | 64.30 | 64.95 | 63.70 | 64.85 | 00:00:00 | 2005-07-12 | 750,900 | 64.55 | 64.95 | 63.90 | 63.95 | 00:00:00 | 2005-07-13 | 772,500 | 64.15 | 64.55 | 64.00 | 64.45 | 00:00:00 | 2005-07-14 | 714,800 | 64.85 | 65.20 | 64.40 | 65.10 | 00:00:00 | 2005-07-15 | 705,200 | 65.30 | 65.75 | 64.70 | 65.70 | 00:00:00 | 2005-07-18 | 566,700 | 65.80 | 65.95 | 65.45 | 65.70 | 00:00:00 | 2005-07-19 | 838,000 | 65.60 | 66.05 | 65.55 | 66.05 | 00:00:00 | 2005-07-20 | 481,900 | 65.55 | 66.30 | 65.40 | 66.15 | 00:00:00 | 2005-07-21 | 802,800 | 66.25 | 66.70 | 65.95 | 66.15 | 00:00:00 | 2005-07-22 | 968,800 | 66.10 | 66.50 | 65.35 | 65.50 | 00:00:00 | 2005-07-25 | 876,400 | 65.90 | 66.05 | 65.30 | 65.85 | 00:00:00 | 2005-07-26 | 687,900 | 65.85 | 66.25 | 65.60 | 65.70 | 00:00:00 | 2005-07-27 | 674,500 | 66.10 | 66.50 | 65.80 | 66.05 | 00:00:00 | 2005-07-28 | 935,500 | 66.15 | 66.55 | 65.15 | 65.30 | 00:00:00 | 2005-07-29 | 1,815,600 | 66.65 | 66.65 | 63.85 | 64.85 | 00:00:00 | 2005-08-01 | 395,600 | 65.05 | 65.40 | 64.85 | 65.15 | 00:00:00 | 2005-08-02 | 572,900 | 65.20 | 66.15 | 65.00 | 65.80 | 00:00:00 | 2005-08-03 | 664,900 | 65.90 | 66.40 | 65.40 | 66.15 | 00:00:00 | 2005-08-04 | 534,900 | 65.95 | 66.55 | 65.75 | 66.05 | 00:00:00 | 2005-08-05 | 618,300 | 65.55 | 66.50 | 65.50 | 65.85 | 00:00:00 | 2005-08-08 | 655,500 | 66.10 | 66.35 | 65.40 | 65.55 | 00:00:00 | 2005-08-09 | 527,800 | 65.80 | 65.85 | 65.30 | 65.65 | 00:00:00 | 2005-08-10 | 598,300 | 65.50 | 65.80 | 65.30 | 65.75 | 00:00:00 | 2005-08-11 | 468,800 | 65.80 | 66.15 | 65.25 | 65.25 | 00:00:00 | 2005-08-12 | 602,000 | 65.05 | 65.60 | 64.35 | 64.75 | 00:00:00 | 2005-08-15 | 377,600 | 64.50 | 65.55 | 64.40 | 65.15 | 00:00:00 | 2005-08-16 | 632,700 | 65.30 | 66.15 | 65.10 | 65.20 | 00:00:00 | 2005-08-17 | 747,300 | 65.20 | 65.50 | 64.25 | 64.65 | 00:00:00 | 2005-08-18 | 1,133,000 | 64.75 | 65.50 | 64.05 | 64.35 | 00:00:00 | 2005-08-19 | 582,100 | 64.55 | 64.75 | 64.10 | 64.25 | 00:00:00 | 2005-08-22 | 669,900 | 64.60 | 64.80 | 63.70 | 63.80 | 00:00:00 | 2005-08-23 | 2,055,300 | 63.40 | 63.80 | 62.85 | 62.85 | 00:00:00 | 2005-08-24 | 921,200 | 62.85 | 63.70 | 62.60 | 63.65 | 00:00:00 | 2005-08-25 | 620,000 | 63.40 | 63.65 | 63.05 | 63.50 | 00:00:00 | 2005-08-26 | 729,800 | 63.60 | 63.70 | 62.45 | 62.65 | 00:00:00 | 2005-08-29 | 571,800 | 62.35 | 62.70 | 61.85 | 62.55 | 00:00:00 | 2005-08-30 | 688,500 | 62.60 | 63.20 | 62.20 | 62.70 | 00:00:00 | 2005-08-31 | 732,200 | 63.00 | 63.75 | 62.75 | 63.75 | 00:00:00 | 2005-09-01 | 682,100 | 63.90 | 64.45 | 63.55 | 64.00 | 00:00:00 | 2005-09-02 | 549,200 | 63.70 | 64.00 | 63.35 | 63.90 | 00:00:00 | 2005-09-05 | 487,600 | 63.80 | 64.45 | 63.55 | 63.75 | 00:00:00 | 2005-09-06 | 656,400 | 63.60 | 64.20 | 63.60 | 64.20 | 00:00:00 | 2005-09-07 | 559,300 | 64.15 | 64.45 | 63.65 | 64.40 | 00:00:00 | 2005-09-08 | 962,000 | 64.50 | 64.95 | 64.20 | 64.90 | 00:00:00 | 2005-09-09 | 657,600 | 64.85 | 64.90 | 64.50 | 64.70 | 00:00:00 | 2005-09-12 | 719,700 | 64.70 | 65.65 | 64.70 | 65.25 | 00:00:00 | 2005-09-13 | 600,300 | 65.20 | 65.50 | 64.65 | 64.75 | 00:00:00 | 2005-09-14 | 559,900 | 64.70 | 65.00 | 64.25 | 64.40 | 00:00:00 | 2005-09-15 | 672,600 | 64.25 | 64.95 | 64.05 | 64.60 | 00:00:00 | 2005-09-16 | 788,000 | 64.45 | 65.25 | 64.30 | 65.20 | 00:00:00 | 2005-09-19 | 523,400 | 64.50 | 65.25 | 64.20 | 65.00 | 00:00:00 | 2005-09-20 | 598,300 | 65.00 | 65.25 | 64.85 | 65.15 | 00:00:00 | 2005-09-21 | 656,100 | 64.80 | 64.95 | 63.90 | 64.05 | 00:00:00 | 2005-09-22 | 1,234,400 | 63.75 | 64.00 | 62.30 | 62.45 | 00:00:00 | 2005-09-23 | 760,000 | 62.60 | 63.45 | 62.25 | 63.25 | 00:00:00 | 2005-09-26 | 690,800 | 63.55 | 64.50 | 63.55 | 64.30 | 00:00:00 | 2005-09-27 | 617,700 | 63.90 | 64.35 | 63.85 | 64.15 | 00:00:00 | 2005-09-28 | 1,264,400 | 64.40 | 65.50 | 64.15 | 65.20 | 00:00:00 | 2005-09-29 | 547,500 | 65.15 | 65.15 | 64.65 | 64.65 | 00:00:00 | 2005-09-30 | 1,106,100 | 64.80 | 65.80 | 64.55 | 65.70 | 00:00:00 | 2005-10-03 | 614,500 | 65.85 | 66.25 | 65.50 | 66.10 | 00:00:00 | 2005-10-04 | 1,964,300 | 66.60 | 69.10 | 66.60 | 68.40 | 00:00:00 | 2005-10-05 | 1,635,300 | 68.00 | 69.90 | 67.95 | 69.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|