Italia markets close in 5 hours 9 minutes

Schneider Electric S.E. (SU.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
148,22+1,38 (+0,94%)
Al 12:06PM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023147,96148,78147,30148,22148,22260.671
26 gen 2023147,08147,92146,38146,84146,84715.464
25 gen 2023146,40146,64144,30145,90145,90601.056
24 gen 2023146,88147,40145,16146,08146,08771.687
23 gen 2023144,18145,68143,68145,58145,58618.079
20 gen 2023143,88144,66143,06143,44143,441.025.330
19 gen 2023147,08147,66142,68142,98142,981.313.554
18 gen 2023148,50149,36146,60148,34148,34842.034
17 gen 2023147,36148,72146,88148,16148,161.104.893
16 gen 2023148,94148,94147,14147,34147,34560.863
13 gen 2023147,42149,36146,40148,38148,38776.456
12 gen 2023147,78148,50145,20147,06147,06980.234
11 gen 2023144,46147,70143,90146,78146,78911.558
10 gen 2023144,84145,38143,32144,28144,28835.595
09 gen 2023142,06145,66141,90144,82144,82947.713
06 gen 2023140,36141,90138,52141,90141,90706.224
05 gen 2023139,80140,70138,20139,62139,62772.250
04 gen 2023137,98140,90136,42139,80139,801.110.524
03 gen 2023132,24135,04132,16133,90133,90734.903
02 gen 2023132,26133,08131,72132,74132,74459.599
30 dic 2022132,22133,14130,56130,72130,72498.150
29 dic 2022131,94133,50131,28133,50133,50458.912
28 dic 2022132,60133,28131,82131,82131,82350.121
27 dic 2022133,48133,50131,68132,48132,48361.096
23 dic 2022131,44132,24130,32131,18131,18403.565
22 dic 2022133,28134,10130,40130,84130,84591.438
21 dic 2022131,30133,92131,14133,92133,92855.941
20 dic 2022130,00131,54129,56130,72130,72701.693
19 dic 2022131,52132,18130,64131,96131,96748.824
16 dic 2022132,08133,46130,06130,82130,821.830.791
15 dic 2022138,32138,50131,80132,78132,781.314.616
14 dic 2022140,34140,34138,00139,50139,50908.599
13 dic 2022137,78143,22136,88141,04141,041.244.604
12 dic 2022137,44138,16136,32137,16137,16835.834
09 dic 2022137,06138,48136,06138,38138,38916.244
08 dic 2022137,24137,82135,48136,08136,08765.365
07 dic 2022137,50138,48135,88137,54137,541.077.353
06 dic 2022139,50139,70137,06138,24138,24933.826
05 dic 2022140,30141,08139,30139,50139,50685.378
02 dic 2022139,78140,98137,34140,48140,48756.800
01 dic 2022141,86141,94139,68141,12141,12751.272
30 nov 2022139,78140,50138,52138,92138,921.800.616
29 nov 2022140,80141,28138,48138,88138,88906.134
28 nov 2022141,96142,24140,82141,08141,08722.788
25 nov 2022142,52143,16141,70142,32142,32692.485
24 nov 2022142,50143,94142,00142,78142,78469.730
23 nov 2022140,86142,32139,84142,08142,08571.737
22 nov 2022140,54141,40139,48140,86140,86656.314
21 nov 2022141,20141,70139,58140,80140,80845.452
18 nov 2022140,64142,96139,10142,28142,281.360.448
17 nov 2022140,40141,56136,84138,40138,401.011.589
16 nov 2022140,66141,30137,56138,54138,54991.838
15 nov 2022142,88143,20139,78140,98140,98959.152
14 nov 2022142,42142,76139,64141,14141,14818.946
11 nov 2022141,34142,50139,38141,98141,981.150.582
10 nov 2022134,14140,90132,50140,58140,581.192.761
09 nov 2022135,04136,00133,76134,56134,56683.737
08 nov 2022132,62135,28131,66135,00135,00639.857
07 nov 2022131,06133,76130,86132,80132,80791.776
04 nov 2022128,00133,24127,82131,64131,64990.798
03 nov 2022126,32127,96124,80127,60127,60877.091
02 nov 2022130,42131,22129,30129,40129,40848.434
01 nov 2022129,86131,88129,36129,64129,64658.728
31 ott 2022130,32130,44127,18128,26128,26906.249
28 ott 2022127,10130,46125,88130,22130,22859.939
27 ott 2022129,98130,46125,78128,04128,041.268.807
26 ott 2022131,38133,66131,30132,56132,561.023.922
25 ott 2022128,90132,42127,14131,30131,301.013.807
24 ott 2022127,00128,76125,64127,60127,60719.285
21 ott 2022124,70126,02122,12125,42125,42690.243
20 ott 2022125,30125,74123,50125,74125,74751.088
19 ott 2022127,58127,90125,46125,46125,46755.622
18 ott 2022127,16130,04125,80127,24127,24898.693
17 ott 2022122,34125,92120,22124,80124,80801.884
14 ott 2022125,00126,24121,16121,88121,881.046.005
13 ott 2022118,28123,50116,12123,20123,201.408.248
12 ott 2022118,44121,02118,34119,12119,12671.112
11 ott 2022118,30118,92116,60118,62118,62608.998
10 ott 2022117,24120,34116,84118,84118,84525.912
07 ott 2022121,58122,36118,04118,72118,72809.089
06 ott 2022124,06124,34122,10122,60122,60706.214
05 ott 2022122,64124,32122,20123,26123,26746.663
04 ott 2022118,38124,04117,68123,98123,981.218.840
03 ott 2022115,24117,06112,46116,62116,62605.591
30 set 2022115,26117,34114,22116,94116,941.072.431
29 set 2022115,36115,36112,98114,16114,16946.066
28 set 2022111,90116,50111,14115,86115,86902.337
27 set 2022114,76116,26113,12113,12113,12890.366
26 set 2022112,94115,84112,94114,18114,18832.187
23 set 2022114,58114,98112,40114,40114,40823.221
22 set 2022115,42117,72114,60115,26115,26833.970
21 set 2022113,40118,36112,00118,22118,22750.496
20 set 2022119,34120,32115,18116,06116,06829.777
19 set 2022120,10120,10117,30118,50118,50670.897
16 set 2022123,40123,64120,72120,92120,921.913.420
15 set 2022125,40126,56124,18124,68124,68681.522
14 set 2022126,40127,80124,68125,84125,84891.269
13 set 2022130,46131,38126,58126,58126,58970.054
12 set 2022127,00130,56125,72129,60129,601.380.252
09 set 2022121,70126,78121,66126,06126,061.167.512
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...