|
 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 | | 2006-03-22 | 1,060,500 | 87.50 | 87.90 | 86.05 | 86.90 | 00:00:00 | | 2006-03-23 | 771,400 | 86.70 | 86.80 | 85.70 | 85.95 | 00:00:00 | | 2006-03-24 | 988,000 | 85.40 | 86.80 | 85.40 | 86.60 | 00:00:00 | | 2006-03-27 | 431,000 | 86.50 | 86.80 | 86.00 | 86.00 | 00:00:00 | | 2006-03-28 | 586,900 | 86.00 | 86.55 | 85.10 | 85.30 | 00:00:00 | | 2006-03-29 | 691,000 | 85.15 | 87.50 | 85.15 | 87.25 | 00:00:00 | | 2006-03-30 | 608,300 | 86.65 | 88.10 | 86.65 | 88.00 | 00:00:00 | | 2006-03-31 | 1,056,000 | 88.50 | 89.80 | 88.05 | 89.10 | 00:00:00 | | 2006-04-03 | 734,000 | 89.70 | 90.25 | 89.15 | 90.10 | 00:00:00 | | 2006-04-04 | 1,430,000 | 90.05 | 92.05 | 89.80 | 91.35 | 00:00:00 | | 2006-04-05 | 1,068,300 | 91.15 | 91.65 | 88.60 | 89.25 | 00:00:00 | | 2006-04-06 | 955,400 | 88.50 | 89.40 | 88.05 | 89.05 | 00:00:00 | | 2006-04-07 | 1,812,300 | 88.60 | 92.00 | 88.60 | 89.20 | 00:00:00 | | 2006-04-10 | 702,300 | 88.80 | 90.00 | 87.80 | 88.10 | 00:00:00 | | 2006-04-11 | 841,000 | 87.65 | 88.55 | 86.15 | 86.15 | 00:00:00 | | 2006-04-12 | 1,506,300 | 86.25 | 86.50 | 84.15 | 85.05 | 00:00:00 | | 2006-04-13 | 555,300 | 85.20 | 85.75 | 84.65 | 84.90 | 00:00:00 | | 2006-04-14 | 0 | 84.90 | 84.90 | 84.90 | 84.90 | 00:00:00 | | 2006-04-17 | 0 | 84.90 | 84.90 | 84.90 | 84.90 | 00:00:00 | | 2006-04-18 | 767,000 | 85.00 | 85.05 | 84.05 | 84.40 | 00:00:00 | | 2006-04-19 | 1,082,500 | 85.30 | 87.35 | 85.30 | 87.10 | 00:00:00 | | 2006-04-20 | 978,700 | 86.75 | 88.95 | 86.75 | 88.35 | 00:00:00 | | 2006-04-21 | 573,300 | 88.45 | 89.80 | 88.45 | 89.70 | 00:00:00 | | 2006-04-24 | 422,000 | 89.65 | 89.80 | 89.00 | 89.25 | 00:00:00 | | 2006-04-25 | 568,200 | 89.90 | 90.00 | 89.20 | 89.50 | 00:00:00 | | 2006-04-26 | 629,300 | 89.30 | 90.55 | 89.30 | 90.00 | 00:00:00 | | 2006-04-27 | 1,007,800 | 89.65 | 90.00 | 87.30 | 88.55 | 00:00:00 | | 2006-04-28 | 1,260,800 | 90.45 | 90.45 | 88.75 | 89.75 | 00:00:00 | | 2006-05-01 | 0 | 89.75 | 89.75 | 89.75 | 89.75 | 00:00:00 | | 2006-05-02 | 2,912,300 | 90.65 | 91.75 | 90.50 | 91.20 | 00:00:00 | | 2006-05-03 | 1,029,900 | 92.00 | 92.40 | 90.60 | 90.60 | 00:00:00 | | 2006-05-04 | 640,000 | 90.60 | 92.35 | 90.60 | 92.05 | 00:00:00 | | 2006-05-05 | 454,700 | 92.45 | 92.50 | 91.90 | 92.50 | 00:00:00 | | 2006-05-08 | 527,200 | 92.80 | 93.40 | 92.70 | 93.05 | 00:00:00 | | 2006-05-09 | 1,107,600 | 91.00 | 91.45 | 90.40 | 90.75 | 00:00:00 | | 2006-05-10 | 949,700 | 90.70 | 91.60 | 90.20 | 91.55 | 00:00:00 | | 2006-05-11 | 2,267,500 | 91.30 | 91.55 | 89.10 | 89.20 | 00:00:00 | | 2006-05-12 | 2,487,100 | 88.70 | 89.40 | 86.85 | 86.85 | 00:00:00 | | 2006-05-15 | 3,091,000 | 86.60 | 87.65 | 84.85 | 85.15 | 00:00:00 | | 2006-05-16 | 1,285,100 | 85.25 | 86.40 | 84.60 | 85.80 | 00:00:00 | | 2006-05-17 | 973,600 | 86.10 | 86.60 | 82.80 | 82.80 | 00:00:00 | | 2006-05-18 | 1,427,500 | 83.05 | 84.30 | 81.20 | 82.95 | 00:00:00 | | 2006-05-19 | 1,212,600 | 83.25 | 83.50 | 81.20 | 82.15 | 00:00:00 | | 2006-05-22 | 1,183,700 | 81.75 | 81.75 | 77.25 | 78.75 | 00:00:00 | | 2006-05-23 | 1,543,200 | 79.75 | 81.85 | 79.30 | 81.30 | 00:00:00 | | 2006-05-24 | 1,101,200 | 81.00 | 81.05 | 79.55 | 79.60 | 00:00:00 | | 2006-05-25 | 558,600 | 79.90 | 81.45 | 79.05 | 81.35 | 00:00:00 | | 2006-05-26 | 688,200 | 82.10 | 83.10 | 81.60 | 82.90 | 00:00:00 | | 2006-05-29 | 320,300 | 82.60 | 83.50 | 82.10 | 82.50 | 00:00:00 | | 2006-05-30 | 1,290,700 | 82.60 | 83.00 | 80.45 | 81.05 | 00:00:00 | | 2006-05-31 | 975,300 | 80.35 | 82.20 | 80.15 | 80.95 | 00:00:00 | | 2006-06-01 | 978,100 | 81.15 | 83.00 | 80.15 | 82.65 | 00:00:00 | | 2006-06-02 | 724,700 | 83.20 | 83.70 | 81.25 | 81.90 | 00:00:00 | | 2006-06-05 | 368,900 | 82.05 | 82.50 | 80.40 | 81.10 | 00:00:00 | | 2006-06-06 | 1,005,800 | 80.05 | 80.30 | 78.05 | 78.25 | 00:00:00 | | 2006-06-07 | 1,041,200 | 78.80 | 79.00 | 76.80 | 77.15 | 00:00:00 | | 2006-06-08 | 1,812,400 | 75.45 | 75.60 | 72.85 | 73.55 | 00:00:00 | | 2006-06-09 | 1,179,600 | 75.15 | 75.90 | 74.65 | 75.15 | 00:00:00 | | 2006-06-12 | 678,100 | 75.15 | 75.90 | 73.30 | 73.60 | 00:00:00 | | 2006-06-13 | 1,227,300 | 72.40 | 73.45 | 70.85 | 72.60 | 00:00:00 | | 2006-06-14 | 1,382,100 | 72.70 | 74.75 | 71.90 | 73.50 | 00:00:00 | | 2006-06-15 | 1,094,400 | 74.25 | 77.05 | 74.00 | 76.65 | 00:00:00 | | 2006-06-16 | 1,489,300 | 78.40 | 78.65 | 75.65 | 75.95 | 00:00:00 | | 2006-06-19 | 791,700 | 76.90 | 77.80 | 76.05 | 76.60 | 00:00:00 | | 2006-06-20 | 843,000 | 75.80 | 78.05 | 75.50 | 77.90 | 00:00:00 | | 2006-06-21 | 1,054,700 | 77.85 | 78.20 | 75.70 | 76.30 | 00:00:00 | | 2006-06-22 | 917,100 | 77.25 | 77.85 | 76.35 | 77.20 | 00:00:00 | | 2006-06-23 | 934,900 | 77.10 | 78.80 | 77.10 | 78.55 | 00:00:00 | | 2006-06-26 | 789,200 | 78.75 | 78.95 | 76.75 | 77.25 | 00:00:00 | | 2006-06-27 | 777,900 | 77.95 | 78.40 | 77.10 | 77.55 | 00:00:00 | | 2006-06-28 | 823,200 | 77.20 | 77.25 | 76.20 | 76.30 | 00:00:00 | | 2006-06-29 | 853,400 | 77.05 | 78.65 | 76.55 | 78.05 | 00:00:00 | | 2006-06-30 | 1,667,600 | 79.05 | 82.15 | 79.05 | 81.50 | 00:00:00 | | 2006-07-03 | 579,300 | 81.95 | 82.00 | 80.55 | 81.35 | 00:00:00 | | 2006-07-04 | 473,400 | 81.30 | 81.35 | 80.20 | 81.30 | 00:00:00 | | 2006-07-05 | 462,300 | 81.40 | 81.45 | 80.30 | 80.75 | 00:00:00 | | 2006-07-06 | 623,600 | 81.10 | 81.70 | 80.25 | 80.75 | 00:00:00 | | 2006-07-07 | 296,700 | 80.65 | 80.95 | 79.60 | 80.40 | 00:00:00 | | 2006-07-10 | 521,900 | 80.05 | 81.80 | 79.60 | 81.45 | 00:00:00 | | 2006-07-11 | 784,900 | 81.15 | 81.15 | 78.30 | 78.90 | 00:00:00 | | 2006-07-12 | 672,100 | 79.05 | 80.60 | 79.00 | 80.00 | 00:00:00 | | 2006-07-13 | 740,400 | 79.40 | 79.45 | 77.80 | 78.15 | 00:00:00 | | 2006-07-14 | 579,900 | 77.50 | 77.60 | 75.85 | 76.25 | 00:00:00 | | 2006-07-17 | 1,305,600 | 76.05 | 76.25 | 73.35 | 73.50 | 00:00:00 | | 2006-07-18 | 1,217,100 | 73.55 | 74.55 | 72.80 | 73.80 | 00:00:00 | | 2006-07-19 | 1,090,300 | 73.75 | 75.45 | 73.75 | 75.00 | 00:00:00 | | 2006-07-20 | 897,100 | 75.50 | 76.60 | 75.10 | 75.95 | 00:00:00 | | 2006-07-21 | 727,600 | 75.90 | 76.00 | 74.40 | 74.85 | 00:00:00 | | 2006-07-24 | 564,600 | 75.35 | 76.15 | 74.50 | 75.80 | 00:00:00 | | 2006-07-25 | 767,200 | 75.70 | 76.25 | 75.50 | 75.75 | 00:00:00 | | 2006-07-26 | 860,600 | 76.05 | 76.30 | 75.00 | 76.25 | 00:00:00 | | 2006-07-27 | 1,364,900 | 76.55 | 79.15 | 76.55 | 78.65 | 00:00:00 | | 2006-07-28 | 1,366,200 | 81.00 | 81.30 | 79.10 | 79.75 | 00:00:00 | | 2006-07-31 | 933,400 | 80.00 | 81.00 | 79.35 | 80.50 | 00:00:00 | | 2006-08-01 | 645,000 | 81.35 | 81.35 | 79.35 | 79.75 | 00:00:00 | | 2006-08-02 | 812,800 | 80.40 | 80.95 | 80.05 | 80.70 | 00:00:00 | | 2006-08-03 | 1,291,900 | 80.90 | 81.30 | 79.90 | 80.40 | 00:00:00 | | 2006-08-04 | 1,287,200 | 81.05 | 82.90 | 80.80 | 82.90 | 00:00:00 | | 2006-08-07 | 564,800 | 81.80 | 82.15 | 81.00 | 81.25 | 00:00:00 | | 2006-08-08 | 617,000 | 82.05 | 82.75 | 82.00 | 82.40 | 00:00:00 | | 2006-08-09 | 809,400 | 82.25 | 82.85 | 81.50 | 82.70 | 00:00:00 | | 2006-08-10 | 830,900 | 81.80 | 82.35 | 81.10 | 81.35 | 00:00:00 | | 2006-08-11 | 683,700 | 81.35 | 82.60 | 80.95 | 81.70 | 00:00:00 | | 2006-08-14 | 361,000 | 82.35 | 82.85 | 82.10 | 82.65 | 00:00:00 | | 2006-08-15 | 553,400 | 82.20 | 83.80 | 81.95 | 83.35 | 00:00:00 | | 2006-08-16 | 597,100 | 83.05 | 83.70 | 82.80 | 83.55 | 00:00:00 | | 2006-08-17 | 666,200 | 83.80 | 85.30 | 83.35 | 84.85 | 00:00:00 | | 2006-08-18 | 1,028,100 | 85.00 | 85.50 | 84.50 | 84.95 | 00:00:00 | | 2006-08-21 | 334,800 | 84.95 | 85.05 | 84.15 | 84.35 | 00:00:00 | | 2006-08-22 | 546,300 | 84.60 | 85.00 | 83.45 | 84.45 | 00:00:00 | | 2006-08-23 | 678,200 | 84.10 | 84.25 | 82.50 | 82.85 | 00:00:00 | | 2006-08-24 | 662,700 | 82.60 | 83.20 | 82.00 | 82.85 | 00:00:00 | | 2006-08-25 | 298,800 | 82.85 | 83.10 | 82.45 | 82.85 | 00:00:00 | | 2006-08-28 | 184,900 | 83.10 | 83.60 | 82.65 | 83.60 | 00:00:00 | | 2006-08-29 | 392,500 | 83.50 | 84.00 | 83.05 | 83.20 | 00:00:00 | | 2006-08-30 | 334,100 | 83.35 | 84.00 | 83.20 | 83.80 | 00:00:00 | | 2006-08-31 | 715,700 | 83.75 | 83.75 | 82.55 | 83.25 | 00:00:00 | | 2006-09-01 | 526,100 | 83.80 | 84.55 | 82.95 | 83.85 | 00:00:00 | | 2006-09-04 | 374,900 | 84.05 | 85.00 | 84.00 | 84.75 | 00:00:00 | | 2006-09-05 | 516,500 | 84.95 | 85.35 | 84.50 | 85.10 | 00:00:00 | | 2006-09-06 | 964,900 | 85.30 | 86.20 | 84.55 | 84.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
