|
 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 | | 2005-10-05 | 1,635,300 | 68.00 | 69.90 | 67.95 | 69.00 | 00:00:00 | | 2005-10-06 | 1,183,700 | 68.70 | 68.80 | 67.60 | 68.25 | 00:00:00 | | 2005-10-07 | 682,500 | 67.90 | 68.30 | 67.75 | 67.90 | 00:00:00 | | 2005-10-10 | 453,000 | 67.75 | 68.60 | 67.55 | 67.70 | 00:00:00 | | 2005-10-11 | 1,108,900 | 67.75 | 69.55 | 67.70 | 69.00 | 00:00:00 | | 2005-10-12 | 1,286,700 | 68.50 | 69.55 | 67.90 | 69.20 | 00:00:00 | | 2005-10-13 | 744,400 | 69.20 | 69.35 | 67.90 | 68.55 | 00:00:00 | | 2005-10-14 | 507,600 | 68.20 | 68.85 | 68.05 | 68.25 | 00:00:00 | | 2005-10-17 | 459,700 | 68.55 | 68.65 | 67.75 | 68.45 | 00:00:00 | | 2005-10-18 | 907,200 | 68.30 | 68.40 | 67.50 | 67.90 | 00:00:00 | | 2005-10-19 | 1,315,800 | 67.20 | 68.00 | 66.10 | 66.25 | 00:00:00 | | 2005-10-20 | 3,206,800 | 68.60 | 69.65 | 68.15 | 69.05 | 00:00:00 | | 2005-10-21 | 921,700 | 68.40 | 69.10 | 68.00 | 68.40 | 00:00:00 | | 2005-10-24 | 637,200 | 68.30 | 69.10 | 68.10 | 68.85 | 00:00:00 | | 2005-10-25 | 589,200 | 68.90 | 69.00 | 67.90 | 68.10 | 00:00:00 | | 2005-10-26 | 887,300 | 68.50 | 68.50 | 67.35 | 67.90 | 00:00:00 | | 2005-10-27 | 570,500 | 67.55 | 68.20 | 66.95 | 67.55 | 00:00:00 | | 2005-10-28 | 662,900 | 67.30 | 67.95 | 66.75 | 67.30 | 00:00:00 | | 2005-10-31 | 572,500 | 67.75 | 68.75 | 67.40 | 68.55 | 00:00:00 | | 2005-11-01 | 922,200 | 68.50 | 70.20 | 68.40 | 69.45 | 00:00:00 | | 2005-11-02 | 648,600 | 69.50 | 69.70 | 68.50 | 69.00 | 00:00:00 | | 2005-11-03 | 1,007,100 | 69.50 | 70.50 | 68.95 | 70.20 | 00:00:00 | | 2005-11-04 | 891,800 | 70.25 | 70.60 | 69.40 | 69.70 | 00:00:00 | | 2005-11-07 | 533,100 | 69.70 | 70.45 | 69.55 | 70.20 | 00:00:00 | | 2005-11-08 | 872,900 | 70.50 | 70.70 | 70.00 | 70.35 | 00:00:00 | | 2005-11-09 | 530,500 | 70.75 | 70.75 | 70.05 | 70.10 | 00:00:00 | | 2005-11-10 | 535,900 | 70.50 | 71.10 | 70.15 | 70.70 | 00:00:00 | | 2005-11-11 | 714,100 | 71.00 | 72.65 | 71.00 | 72.25 | 00:00:00 | | 2005-11-14 | 613,400 | 72.10 | 72.45 | 71.65 | 71.90 | 00:00:00 | | 2005-11-15 | 655,500 | 71.50 | 72.75 | 71.45 | 72.75 | 00:00:00 | | 2005-11-16 | 710,800 | 72.85 | 72.85 | 71.45 | 71.60 | 00:00:00 | | 2005-11-17 | 698,000 | 72.15 | 73.25 | 71.70 | 73.05 | 00:00:00 | | 2005-11-18 | 846,900 | 73.70 | 74.00 | 73.35 | 73.90 | 00:00:00 | | 2005-11-21 | 749,200 | 73.75 | 73.95 | 73.10 | 73.50 | 00:00:00 | | 2005-11-22 | 647,500 | 74.00 | 74.00 | 72.90 | 72.95 | 00:00:00 | | 2005-11-23 | 544,600 | 73.70 | 73.80 | 73.05 | 73.50 | 00:00:00 | | 2005-11-24 | 417,700 | 73.50 | 73.65 | 72.85 | 73.00 | 00:00:00 | | 2005-11-25 | 341,700 | 73.00 | 73.70 | 72.75 | 73.40 | 00:00:00 | | 2005-11-28 | 926,400 | 73.55 | 73.90 | 72.40 | 72.55 | 00:00:00 | | 2005-11-29 | 677,600 | 72.55 | 73.40 | 72.00 | 73.30 | 00:00:00 | | 2005-11-30 | 1,198,000 | 73.40 | 73.70 | 72.85 | 73.25 | 00:00:00 | | 2005-12-01 | 717,800 | 73.20 | 74.15 | 72.75 | 73.85 | 00:00:00 | | 2005-12-02 | 814,200 | 73.85 | 75.20 | 73.80 | 74.95 | 00:00:00 | | 2005-12-05 | 653,500 | 74.60 | 74.85 | 74.05 | 74.45 | 00:00:00 | | 2005-12-06 | 653,600 | 74.50 | 75.90 | 74.30 | 75.85 | 00:00:00 | | 2005-12-07 | 454,800 | 75.30 | 75.80 | 75.15 | 75.25 | 00:00:00 | | 2005-12-08 | 1,005,900 | 74.55 | 76.00 | 74.55 | 75.55 | 00:00:00 | | 2005-12-09 | 416,300 | 75.60 | 76.10 | 75.45 | 75.90 | 00:00:00 | | 2005-12-12 | 699,100 | 75.15 | 75.90 | 75.15 | 75.45 | 00:00:00 | | 2005-12-13 | 822,600 | 75.00 | 75.25 | 74.60 | 75.15 | 00:00:00 | | 2005-12-14 | 1,081,100 | 75.50 | 75.50 | 74.40 | 74.95 | 00:00:00 | | 2005-12-15 | 755,300 | 74.50 | 74.90 | 74.25 | 74.65 | 00:00:00 | | 2005-12-16 | 985,500 | 74.10 | 74.50 | 73.30 | 73.90 | 00:00:00 | | 2005-12-19 | 582,700 | 74.00 | 74.50 | 73.60 | 73.65 | 00:00:00 | | 2005-12-20 | 775,500 | 73.20 | 74.25 | 72.80 | 73.50 | 00:00:00 | | 2005-12-21 | 1,068,000 | 73.80 | 75.90 | 73.60 | 75.70 | 00:00:00 | | 2005-12-22 | 527,100 | 75.25 | 75.85 | 75.20 | 75.50 | 00:00:00 | | 2005-12-23 | 407,900 | 75.75 | 75.90 | 74.75 | 74.80 | 00:00:00 | | 2005-12-26 | 0 | 74.80 | 74.80 | 74.80 | 74.80 | 00:00:00 | | 2005-12-27 | 476,900 | 74.05 | 75.75 | 74.00 | 75.50 | 00:00:00 | | 2005-12-28 | 484,200 | 75.60 | 76.70 | 75.20 | 76.35 | 00:00:00 | | 2005-12-29 | 405,900 | 77.00 | 77.15 | 75.80 | 76.05 | 00:00:00 | | 2005-12-30 | 354,700 | 76.15 | 76.25 | 75.15 | 75.35 | 00:00:00 | | 2006-01-02 | 126,900 | 75.50 | 76.10 | 75.05 | 75.75 | 00:00:00 | | 2006-01-03 | 587,600 | 75.95 | 76.20 | 75.10 | 75.35 | 00:00:00 | | 2006-01-04 | 1,098,800 | 75.50 | 78.00 | 75.40 | 77.90 | 00:00:00 | | 2006-01-05 | 625,500 | 77.65 | 78.45 | 77.60 | 77.70 | 00:00:00 | | 2006-01-06 | 818,200 | 77.85 | 78.20 | 76.95 | 78.20 | 00:00:00 | | 2006-01-09 | 762,400 | 77.85 | 78.20 | 77.50 | 77.90 | 00:00:00 | | 2006-01-10 | 1,059,200 | 78.05 | 78.50 | 77.50 | 78.25 | 00:00:00 | | 2006-01-11 | 765,300 | 78.80 | 79.80 | 78.45 | 79.75 | 00:00:00 | | 2006-01-12 | 1,095,800 | 80.00 | 80.30 | 79.10 | 79.95 | 00:00:00 | | 2006-01-13 | 818,100 | 79.95 | 79.95 | 78.40 | 79.00 | 00:00:00 | | 2006-01-16 | 296,300 | 79.05 | 79.70 | 78.85 | 79.05 | 00:00:00 | | 2006-01-17 | 836,700 | 78.80 | 78.85 | 78.30 | 78.50 | 00:00:00 | | 2006-01-18 | 1,566,800 | 77.00 | 79.55 | 76.70 | 79.15 | 00:00:00 | | 2006-01-19 | 693,700 | 79.80 | 79.80 | 78.75 | 79.20 | 00:00:00 | | 2006-01-20 | 506,600 | 78.90 | 79.40 | 78.40 | 78.40 | 00:00:00 | | 2006-01-23 | 979,000 | 77.85 | 79.80 | 77.80 | 79.80 | 00:00:00 | | 2006-01-24 | 1,371,300 | 79.65 | 81.10 | 79.10 | 81.00 | 00:00:00 | | 2006-01-25 | 1,192,800 | 80.80 | 82.60 | 80.70 | 82.60 | 00:00:00 | | 2006-01-26 | 1,721,900 | 83.00 | 86.90 | 82.50 | 86.00 | 00:00:00 | | 2006-01-27 | 1,138,600 | 87.00 | 87.50 | 85.40 | 85.95 | 00:00:00 | | 2006-01-30 | 780,900 | 85.65 | 86.15 | 84.85 | 85.05 | 00:00:00 | | 2006-01-31 | 1,063,000 | 84.90 | 86.50 | 84.60 | 86.00 | 00:00:00 | | 2006-02-01 | 884,700 | 86.00 | 87.00 | 85.75 | 86.40 | 00:00:00 | | 2006-02-02 | 1,076,200 | 86.60 | 86.75 | 85.20 | 86.05 | 00:00:00 | | 2006-02-03 | 743,000 | 86.50 | 87.35 | 85.80 | 86.05 | 00:00:00 | | 2006-02-06 | 597,000 | 86.50 | 86.75 | 85.40 | 85.55 | 00:00:00 | | 2006-02-07 | 1,340,500 | 85.90 | 86.15 | 83.55 | 84.20 | 00:00:00 | | 2006-02-08 | 1,045,600 | 83.40 | 83.95 | 82.60 | 82.80 | 00:00:00 | | 2006-02-09 | 777,800 | 83.50 | 84.50 | 83.10 | 84.20 | 00:00:00 | | 2006-02-10 | 675,400 | 83.80 | 84.95 | 83.75 | 84.60 | 00:00:00 | | 2006-02-13 | 787,000 | 84.50 | 84.85 | 83.40 | 84.35 | 00:00:00 | | 2006-02-14 | 532,400 | 84.60 | 85.40 | 84.35 | 85.25 | 00:00:00 | | 2006-02-15 | 761,800 | 85.90 | 85.95 | 84.60 | 84.80 | 00:00:00 | | 2006-02-16 | 1,374,900 | 85.00 | 85.75 | 82.85 | 84.60 | 00:00:00 | | 2006-02-17 | 989,800 | 84.40 | 84.80 | 83.25 | 83.80 | 00:00:00 | | 2006-02-20 | 479,800 | 83.75 | 84.50 | 82.85 | 83.40 | 00:00:00 | | 2006-02-21 | 997,400 | 83.55 | 84.05 | 82.40 | 82.80 | 00:00:00 | | 2006-02-22 | 1,401,500 | 82.10 | 86.30 | 82.10 | 85.85 | 00:00:00 | | 2006-02-23 | 1,032,600 | 85.75 | 86.60 | 84.80 | 86.40 | 00:00:00 | | 2006-02-24 | 485,000 | 86.00 | 86.70 | 85.25 | 86.00 | 00:00:00 | | 2006-02-27 | 644,600 | 86.55 | 86.55 | 85.00 | 85.85 | 00:00:00 | | 2006-02-28 | 1,549,300 | 85.45 | 87.00 | 85.20 | 85.75 | 00:00:00 | | 2006-03-01 | 1,087,500 | 85.65 | 88.35 | 85.65 | 88.20 | 00:00:00 | | 2006-03-02 | 1,199,200 | 87.75 | 88.80 | 87.35 | 88.50 | 00:00:00 | | 2006-03-03 | 819,800 | 88.40 | 88.85 | 87.80 | 88.55 | 00:00:00 | | 2006-03-06 | 746,300 | 88.60 | 88.95 | 87.90 | 88.25 | 00:00:00 | | 2006-03-07 | 970,900 | 87.55 | 88.00 | 86.35 | 86.70 | 00:00:00 | | 2006-03-08 | 1,285,300 | 86.00 | 86.50 | 83.55 | 85.00 | 00:00:00 | | 2006-03-09 | 1,674,000 | 85.75 | 88.10 | 85.50 | 87.40 | 00:00:00 | | 2006-03-10 | 597,500 | 87.00 | 87.75 | 86.60 | 87.20 | 00:00:00 | | 2006-03-13 | 610,100 | 87.95 | 88.75 | 87.40 | 87.75 | 00:00:00 | | 2006-03-14 | 361,200 | 87.70 | 87.95 | 86.95 | 87.45 | 00:00:00 | | 2006-03-15 | 602,200 | 87.85 | 88.00 | 85.85 | 86.60 | 00:00:00 | | 2006-03-16 | 550,700 | 86.40 | 87.20 | 86.40 | 87.20 | 00:00:00 | | 2006-03-17 | 606,700 | 87.20 | 87.45 | 86.25 | 86.80 | 00:00:00 | | 2006-03-20 | 625,600 | 87.35 | 87.60 | 86.55 | 87.25 | 00:00:00 | | 2006-03-21 | 908,000 | 86.65 | 88.80 | 86.65 | 88.50 | 00:00:00 | | 2006-03-22 | 1,060,500 | 87.50 | 87.90 | 86.05 | 86.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
