|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 964,900 | 85.30 | 86.20 | 84.55 | 84.65 | 00:00:00 | | 2006-09-07 | 653,000 | 84.30 | 84.70 | 83.80 | 84.00 | 00:00:00 | | 2006-09-08 | 478,600 | 84.45 | 84.90 | 83.90 | 84.65 | 00:00:00 | | 2006-09-11 | 793,800 | 84.30 | 84.40 | 83.65 | 83.85 | 00:00:00 | | 2006-09-12 | 975,900 | 84.10 | 86.35 | 84.00 | 86.35 | 00:00:00 | | 2006-09-13 | 676,700 | 86.45 | 86.65 | 85.95 | 86.05 | 00:00:00 | | 2006-09-14 | 566,800 | 86.15 | 86.35 | 85.50 | 86.20 | 00:00:00 | | 2006-09-15 | 1,522,800 | 86.50 | 87.40 | 85.50 | 87.10 | 00:00:00 | | 2006-09-18 | 1,302,200 | 87.45 | 90.00 | 86.95 | 89.40 | 00:00:00 | | 2006-09-19 | 1,029,500 | 89.05 | 89.15 | 87.85 | 88.10 | 00:00:00 | | 2006-09-20 | 1,211,100 | 88.05 | 90.75 | 88.05 | 90.45 | 00:00:00 | | 2006-09-21 | 1,091,800 | 90.40 | 90.45 | 87.75 | 88.00 | 00:00:00 | | 2006-09-22 | 858,900 | 87.05 | 87.20 | 86.30 | 86.55 | 00:00:00 | | 2006-09-25 | 490,900 | 86.95 | 87.70 | 85.95 | 86.35 | 00:00:00 | | 2006-09-26 | 599,500 | 87.00 | 87.85 | 86.60 | 87.30 | 00:00:00 | | 2006-09-27 | 621,000 | 87.90 | 88.05 | 87.30 | 88.05 | 00:00:00 | | 2006-09-28 | 821,500 | 88.20 | 88.35 | 86.90 | 87.45 | 00:00:00 | | 2006-09-29 | 566,600 | 88.10 | 89.00 | 87.90 | 87.95 | 00:00:00 | | 2006-10-02 | 905,400 | 88.20 | 88.70 | 87.80 | 88.30 | 00:00:00 | | 2006-10-03 | 492,200 | 87.50 | 88.80 | 87.50 | 88.70 | 00:00:00 | | 2006-10-04 | 742,000 | 88.70 | 90.00 | 88.30 | 89.70 | 00:00:00 | | 2006-10-05 | 888,200 | 90.00 | 90.60 | 89.20 | 90.40 | 00:00:00 | | 2006-10-06 | 639,100 | 90.45 | 90.50 | 89.40 | 89.80 | 00:00:00 | | 2006-10-09 | 197,900 | 89.55 | 90.50 | 89.40 | 90.35 | 00:00:00 | | 2006-10-10 | 1,701,000 | 90.50 | 91.80 | 90.30 | 91.40 | 00:00:00 | | 2006-10-11 | 813,400 | 91.20 | 91.20 | 89.80 | 90.80 | 00:00:00 | | 2006-10-12 | 1,270,500 | 90.95 | 93.35 | 90.85 | 92.85 | 00:00:00 | | 2006-10-13 | 787,800 | 92.55 | 92.80 | 91.20 | 91.60 | 00:00:00 | | 2006-10-16 | 581,100 | 92.00 | 92.95 | 90.95 | 91.45 | 00:00:00 | | 2006-10-17 | 706,200 | 90.75 | 91.10 | 89.70 | 90.25 | 00:00:00 | | 2006-10-18 | 690,100 | 90.30 | 91.40 | 89.85 | 90.85 | 00:00:00 | | 2006-10-19 | 516,000 | 90.45 | 91.05 | 89.95 | 90.70 | 00:00:00 | | 2006-10-20 | 750,100 | 91.15 | 92.00 | 90.75 | 91.00 | 00:00:00 | | 2006-10-23 | 417,400 | 91.60 | 92.50 | 91.40 | 92.10 | 00:00:00 | | 2006-10-24 | 1,659,400 | 92.05 | 92.10 | 89.80 | 90.95 | 00:00:00 | | 2006-10-25 | 1,370,300 | 90.45 | 90.50 | 89.45 | 90.20 | 00:00:00 | | 2006-10-26 | 1,020,700 | 90.95 | 91.25 | 90.05 | 90.30 | 00:00:00 | | 2006-10-27 | 1,245,400 | 89.90 | 90.50 | 88.10 | 88.35 | 00:00:00 | | 2006-10-30 | 6,510,000 | 84.90 | 85.35 | 81.45 | 82.00 | 00:00:00 | | 2006-10-31 | 3,351,000 | 82.85 | 83.65 | 81.35 | 81.40 | 00:00:00 | | 2006-11-01 | 1,025,800 | 81.95 | 83.00 | 81.80 | 82.55 | 00:00:00 | | 2006-11-02 | 1,749,500 | 82.85 | 83.45 | 82.30 | 83.35 | 00:00:00 | | 2006-11-03 | 4,510,000 | 84.10 | 87.10 | 83.40 | 86.40 | 00:00:00 | | 2006-11-06 | 2,552,100 | 86.55 | 86.85 | 84.20 | 84.40 | 00:00:00 | | 2006-11-07 | 1,450,100 | 84.60 | 85.80 | 84.30 | 85.50 | 00:00:00 | | 2006-11-08 | 773,900 | 85.40 | 85.40 | 84.45 | 84.85 | 00:00:00 | | 2006-11-09 | 1,497,200 | 85.30 | 85.35 | 83.70 | 84.00 | 00:00:00 | | 2006-11-10 | 865,100 | 83.65 | 84.95 | 83.60 | 84.75 | 00:00:00 | | 2006-11-13 | 874,200 | 84.90 | 85.40 | 84.45 | 84.70 | 00:00:00 | | 2006-11-14 | 1,125,100 | 84.80 | 85.00 | 84.35 | 84.85 | 00:00:00 | | 2006-11-15 | 908,500 | 85.30 | 85.60 | 84.70 | 85.20 | 00:00:00 | | 2006-11-16 | 786,400 | 85.20 | 85.25 | 84.20 | 84.70 | 00:00:00 | | 2006-11-17 | 1,722,700 | 84.95 | 84.95 | 81.10 | 81.85 | 00:00:00 | | 2006-11-20 | 798,900 | 82.10 | 83.15 | 81.75 | 82.85 | 00:00:00 | | 2006-11-21 | 685,400 | 82.95 | 83.30 | 82.10 | 82.25 | 00:00:00 | | 2006-11-22 | 956,600 | 82.55 | 83.75 | 81.80 | 82.15 | 00:00:00 | | 2006-11-23 | 662,600 | 82.60 | 83.25 | 81.60 | 81.70 | 00:00:00 | | 2006-11-24 | 1,103,900 | 81.50 | 81.95 | 80.00 | 81.20 | 00:00:00 | | 2006-11-27 | 942,900 | 81.50 | 82.00 | 79.50 | 79.55 | 00:00:00 | | 2006-11-28 | 1,279,400 | 79.55 | 80.10 | 78.45 | 78.95 | 00:00:00 | | 2006-11-29 | 1,174,000 | 79.20 | 81.00 | 78.75 | 80.75 | 00:00:00 | | 2006-11-30 | 1,773,200 | 81.00 | 83.25 | 80.90 | 81.75 | 00:00:00 | | 2006-12-01 | 1,579,500 | 81.45 | 82.80 | 79.80 | 79.90 | 00:00:00 | | 2006-12-04 | 808,500 | 80.60 | 81.60 | 80.30 | 81.40 | 00:00:00 | | 2006-12-05 | 843,500 | 81.80 | 81.95 | 80.90 | 81.15 | 00:00:00 | | 2006-12-06 | 1,081,300 | 81.20 | 82.30 | 80.95 | 82.15 | 00:00:00 | | 2006-12-07 | 1,442,800 | 81.60 | 83.85 | 81.60 | 83.85 | 00:00:00 | | 2006-12-08 | 1,337,400 | 83.35 | 83.65 | 82.70 | 83.15 | 00:00:00 | | 2006-12-11 | 1,217,100 | 83.45 | 84.00 | 82.70 | 83.85 | 00:00:00 | | 2006-12-12 | 1,655,800 | 83.55 | 84.25 | 83.10 | 84.05 | 00:00:00 | | 2006-12-13 | 1,482,000 | 84.00 | 84.05 | 83.00 | 83.50 | 00:00:00 | | 2006-12-14 | 1,012,500 | 83.20 | 83.80 | 82.20 | 82.60 | 00:00:00 | | 2006-12-15 | 1,045,300 | 82.40 | 83.45 | 82.25 | 82.80 | 00:00:00 | | 2006-12-18 | 1,377,100 | 83.30 | 85.25 | 82.50 | 83.80 | 00:00:00 | | 2006-12-19 | 1,159,400 | 83.60 | 84.00 | 82.85 | 83.40 | 00:00:00 | | 2006-12-20 | 1,195,400 | 84.05 | 84.50 | 83.80 | 84.40 | 00:00:00 | | 2006-12-21 | 1,315,200 | 84.05 | 84.70 | 83.50 | 83.80 | 00:00:00 | | 2006-12-22 | 491,600 | 83.50 | 84.00 | 82.80 | 82.85 | 00:00:00 | | 2006-12-25 | 0 | 82.85 | 82.85 | 82.85 | 82.85 | 00:00:00 | | 2006-12-26 | 0 | 82.85 | 82.85 | 82.85 | 82.85 | 00:00:00 | | 2006-12-27 | 445,300 | 83.20 | 84.00 | 82.90 | 83.50 | 00:00:00 | | 2006-12-28 | 359,400 | 83.85 | 83.95 | 83.30 | 83.85 | 00:00:00 | | 2006-12-29 | 526,700 | 83.90 | 84.35 | 83.15 | 84.10 | 00:00:00 | | 2007-01-01 | 0 | 84.10 | 84.10 | 84.10 | 84.10 | 00:00:00 | | 2007-01-02 | 919,900 | 84.90 | 86.20 | 84.40 | 85.50 | 00:00:00 | | 2007-01-03 | 978,600 | 85.55 | 85.80 | 84.95 | 85.45 | 00:00:00 | | 2007-01-04 | 1,477,800 | 85.05 | 86.50 | 84.70 | 86.35 | 00:00:00 | | 2007-01-05 | 1,144,100 | 86.00 | 86.30 | 85.25 | 85.80 | 00:00:00 | | 2007-01-08 | 1,238,500 | 85.70 | 86.20 | 84.45 | 85.00 | 00:00:00 | | 2007-01-09 | 1,276,200 | 85.70 | 86.10 | 85.10 | 85.75 | 00:00:00 | | 2007-01-10 | 2,236,000 | 85.35 | 88.30 | 85.20 | 87.90 | 00:00:00 | | 2007-01-11 | 2,147,500 | 87.90 | 90.05 | 87.10 | 89.90 | 00:00:00 | | 2007-01-12 | 2,045,000 | 89.10 | 92.10 | 89.10 | 90.55 | 00:00:00 | | 2007-01-15 | 907,900 | 90.75 | 91.20 | 89.70 | 89.90 | 00:00:00 | | 2007-01-16 | 932,300 | 90.00 | 90.55 | 89.60 | 90.15 | 00:00:00 | | 2007-01-17 | 1,171,900 | 89.90 | 90.00 | 88.20 | 89.00 | 00:00:00 | | 2007-01-18 | 1,267,500 | 89.55 | 90.75 | 89.25 | 89.55 | 00:00:00 | | 2007-01-19 | 3,557,600 | 91.70 | 94.60 | 91.05 | 94.00 | 00:00:00 | | 2007-01-22 | 1,416,600 | 94.00 | 94.85 | 93.15 | 93.35 | 00:00:00 | | 2007-01-23 | 1,579,900 | 93.00 | 94.20 | 91.10 | 92.20 | 00:00:00 | | 2007-01-24 | 1,339,800 | 92.95 | 93.35 | 91.75 | 92.30 | 00:00:00 | | 2007-01-25 | 1,257,300 | 92.05 | 94.70 | 92.00 | 93.55 | 00:00:00 | | 2007-01-26 | 1,674,200 | 92.85 | 93.00 | 91.30 | 92.35 | 00:00:00 | | 2007-01-29 | 902,600 | 92.85 | 93.60 | 91.70 | 92.85 | 00:00:00 | | 2007-01-30 | 904,100 | 92.80 | 94.45 | 92.30 | 94.05 | 00:00:00 | | 2007-01-31 | 1,074,200 | 93.75 | 94.55 | 92.65 | 92.65 | 00:00:00 | | 2007-02-01 | 1,262,800 | 93.50 | 94.35 | 93.20 | 94.00 | 00:00:00 | | 2007-02-02 | 1,123,100 | 93.95 | 94.45 | 92.90 | 93.15 | 00:00:00 | | 2007-02-05 | 713,900 | 93.45 | 93.45 | 92.55 | 92.65 | 00:00:00 | | 2007-02-06 | 1,281,100 | 92.25 | 94.20 | 92.25 | 93.50 | 00:00:00 | | 2007-02-07 | 869,400 | 94.15 | 94.75 | 93.70 | 94.40 | 00:00:00 | | 2007-02-08 | 1,061,800 | 94.75 | 95.00 | 93.95 | 94.40 | 00:00:00 | | 2007-02-09 | 850,400 | 94.95 | 95.60 | 94.55 | 94.95 | 00:00:00 | | 2007-02-12 | 739,000 | 94.30 | 94.80 | 93.00 | 93.35 | 00:00:00 | | 2007-02-13 | 990,600 | 93.25 | 94.05 | 92.30 | 92.90 | 00:00:00 | | 2007-02-14 | 997,200 | 94.00 | 94.80 | 93.70 | 94.75 | 00:00:00 | | 2007-02-15 | 1,288,400 | 95.50 | 96.60 | 94.25 | 95.05 | 00:00:00 | | 2007-02-16 | 931,300 | 95.00 | 96.25 | 94.75 | 95.30 | 00:00:00 | | 2007-02-19 | 887,800 | 95.01 | 96.98 | 95.01 | 96.52 | 00:00:00 | | 2007-02-20 | 1,439,600 | 96.78 | 97.65 | 96.20 | 96.82 | 00:00:00 | | 2007-02-21 | 2,548,800 | 96.26 | 96.40 | 93.25 | 94.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
