Italia markets open in 5 hours 2 minutes

Schneider Electric S.E. (SU.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
229,20+3,25 (+1,44%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024226,70229,85226,45229,20229,20553.420
19 giu 2024227,85227,90225,25225,95225,95450.022
18 giu 2024229,00229,10224,75227,60227,60670.317
17 giu 2024222,15224,65220,80223,10223,10641.271
14 giu 2024228,50228,95219,50221,20221,201.344.503
13 giu 2024235,95237,20229,20229,65229,65761.614
12 giu 2024226,70237,15226,60236,60236,60921.582
11 giu 2024228,90230,80224,15225,85225,85702.371
10 giu 2024224,50228,05222,75228,05228,05756.143
07 giu 2024227,35228,05223,65226,85226,85769.466
06 giu 2024230,35231,75228,75228,75228,75631.816
05 giu 2024226,60228,55225,30228,55228,55607.075
04 giu 2024226,50226,55222,70224,40224,40734.933
03 giu 2024229,90230,70226,10226,55226,55475.800
31 mag 2024228,35229,00225,95227,45227,451.936.912
30 mag 2024226,15228,90225,85228,65228,65596.240
29 mag 2024232,00232,70226,35227,35227,35852.570
28 mag 2024234,85235,85230,65232,70232,70691.781
28 mag 20243.5 Dividendo
27 mag 2024238,25238,90236,35237,65234,15377.272
24 mag 2024233,40238,20232,75238,20234,69483.497
23 mag 2024234,60238,00234,25235,75232,28548.065
22 mag 2024234,40234,60231,45233,05229,62605.994
21 mag 2024231,20233,20229,65231,25227,84565.653
20 mag 2024229,50232,00229,50232,00228,58329.741
17 mag 2024232,10232,35227,55229,15225,78861.286
16 mag 2024239,00239,00232,70232,85229,42702.764
15 mag 2024235,00236,80233,65236,60233,12716.264
14 mag 2024234,30235,00231,70233,65230,21620.874
13 mag 2024232,90233,75232,15233,75230,31607.998
10 mag 2024230,95234,00229,75234,00230,551.050.485
09 mag 2024225,85229,75225,35229,75226,37575.368
08 mag 2024222,40227,15222,40226,40223,07762.521
07 mag 2024221,00222,10218,60221,50218,24618.545
06 mag 2024216,35221,30216,05219,60216,37503.890
03 mag 2024214,60217,55213,80216,30213,11484.989
02 mag 2024214,55215,30212,50213,50210,36677.273
30 apr 2024216,90217,75214,35215,10211,93762.591
29 apr 2024218,00218,85215,65216,05212,87556.825
26 apr 2024213,75218,10212,85217,35214,15845.995
25 apr 2024215,00215,10208,50211,40208,29744.725
24 apr 2024209,60215,50208,30212,65209,521.110.405
23 apr 2024205,40209,75205,35209,15206,07605.044
22 apr 2024209,70210,55204,55204,60201,591.058.673
19 apr 2024206,35212,30206,30208,40205,331.339.427
18 apr 2024214,40216,80213,60215,35212,181.181.071
17 apr 2024207,90213,05207,90209,50206,41619.581
16 apr 2024207,70209,30206,40208,70205,63671.828
15 apr 2024210,65215,55210,60212,10208,98650.753
12 apr 2024211,00212,35208,10209,40206,32666.947
11 apr 2024208,90210,80206,65209,00205,92671.326
10 apr 2024208,70209,85204,70208,85205,77714.386
09 apr 2024209,40209,40205,60206,65203,61534.134
08 apr 2024208,00211,50207,60209,75206,66714.305
05 apr 2024204,00207,65204,00207,65204,59888.956
04 apr 2024206,95208,15205,30208,05204,99621.446
03 apr 2024204,55206,80204,20206,20203,16847.966
02 apr 2024207,95209,60203,80204,35201,341.296.854
28 mar 2024209,55211,25208,40209,65206,56810.844
27 mar 2024214,50216,15205,60209,30206,221.523.287
26 mar 2024213,95215,65213,45215,45212,28590.591
25 mar 2024218,00218,50214,95214,95211,78659.241
22 mar 2024217,15218,40215,95218,05214,84641.958
21 mar 2024217,20217,30213,45216,90213,71632.725
20 mar 2024215,60217,80214,65215,25212,08563.515
19 mar 2024214,90217,75213,00215,30212,13604.970
18 mar 2024216,25217,35214,20214,70211,54520.023
15 mar 2024215,55217,65214,95215,00211,831.886.632
14 mar 2024214,90216,95213,70215,15211,98992.320
13 mar 2024210,00214,80209,55213,70210,55814.664
12 mar 2024209,55210,00206,25209,25206,17778.564
11 mar 2024209,85210,25207,50208,45205,38602.836
08 mar 2024210,55213,10210,30212,05208,93576.535
07 mar 2024206,80212,00206,80211,30208,19636.450
06 mar 2024206,50209,45205,55208,80205,72579.308
05 mar 2024211,95212,25207,20207,95204,89651.855
04 mar 2024211,05212,40209,90212,40209,27477.601
01 mar 2024210,70211,75207,60209,90206,81508.059
29 feb 2024207,25210,50206,95209,80206,711.456.244
28 feb 2024206,25208,40205,30207,40204,35719.361
27 feb 2024208,00209,20205,50205,50202,47859.070
26 feb 2024209,20210,35208,50210,00206,91370.613
23 feb 2024207,25210,35205,70209,80206,71872.582
22 feb 2024204,75207,55203,15207,55204,491.117.782
21 feb 2024201,35202,75199,18202,50199,52710.651
20 feb 2024202,05202,65200,30201,15198,19531.166
19 feb 2024200,65203,00199,80203,00200,01485.225
16 feb 2024197,72201,95197,36201,90198,93996.613
15 feb 2024199,02202,70197,98198,26195,34930.679
14 feb 2024191,44196,04191,38195,40192,52680.604
13 feb 2024195,50195,64189,32191,82188,99830.745
12 feb 2024196,52197,08194,48195,08192,21501.462
09 feb 2024195,12197,26194,90195,96193,07799.718
08 feb 2024193,00196,82192,64196,12193,23668.165
07 feb 2024192,84193,34192,18192,30189,47819.475
06 feb 2024190,00193,64189,84193,20190,35956.897
05 feb 2024187,88188,96187,10188,00185,23630.259
02 feb 2024187,28189,66187,20188,70185,92802.241
01 feb 2024182,82187,24182,34185,70182,97676.848
31 gen 2024184,18185,80182,22182,90180,21932.432
*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...