Italia markets closed

Schneider Electric S.E. (SU.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
111,26-1,64 (-1,45%)
Alla chiusura: 05:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022111,84112,90110,60111,26111,26834.900
30 giu 2022113,32113,50110,66112,90112,901.246.038
29 giu 2022115,88117,42114,16115,54115,54848.391
28 giu 2022117,92119,46117,00117,60117,60768.683
27 giu 2022116,80119,70116,24117,24117,24773.369
24 giu 2022113,56117,40113,32116,74116,74916.725
23 giu 2022112,46113,82110,16112,00112,001.003.188
22 giu 2022112,24113,20110,02112,80112,801.015.323
21 giu 2022115,06116,26113,84114,52114,52638.380
20 giu 2022116,14116,20112,98114,02114,02884.316
17 giu 2022118,00118,70114,16115,78115,782.255.469
16 giu 2022119,54119,62116,52117,38117,38779.335
15 giu 2022118,80120,94117,24120,02120,021.044.176
14 giu 2022120,32120,34115,70116,98116,981.184.007
13 giu 2022122,10122,62119,02119,64119,641.033.336
10 giu 2022126,08127,52123,26123,50123,501.112.252
09 giu 2022126,74127,66124,50127,00127,001.080.217
08 giu 2022130,54130,66126,52127,72127,72778.427
07 giu 2022130,36131,02128,34129,78129,78724.886
06 giu 2022130,96132,22130,64131,00131,00592.967
03 giu 2022131,76131,88129,42129,98129,98463.270
02 giu 2022127,88131,02127,70130,80130,80528.633
01 giu 2022129,90130,36127,22127,56127,56804.714
31 mag 2022131,00131,28128,62129,04129,041.771.988
30 mag 2022129,56132,58129,08131,58131,58842.260
27 mag 2022125,74127,80124,82127,80127,80862.799
26 mag 2022123,04125,18122,30125,18125,18659.155
25 mag 2022124,88125,44122,38123,00123,00803.901
24 mag 2022126,00126,30123,68124,06124,06781.954
23 mag 2022128,14128,14125,62127,54127,54792.307
20 mag 2022125,76128,32125,12125,62125,621.011.098
19 mag 2022124,80124,92122,58124,84124,84924.029
18 mag 2022129,36129,78126,08126,22126,22755.223
17 mag 2022126,38129,30125,56128,92128,92995.359
17 mag 20222.9 Dividendo
16 mag 2022128,66129,06126,76127,62124,72992.957
13 mag 2022128,44129,74127,28129,48126,54776.268
12 mag 2022124,68129,18123,72128,00125,091.616.731
11 mag 2022125,66127,60123,78127,60124,701.337.281
10 mag 2022124,50127,14123,28123,96121,141.131.531
09 mag 2022125,94126,46121,74121,90119,131.100.234
06 mag 2022128,98128,98125,36127,00124,111.233.048
05 mag 2022133,96135,26128,68129,36126,42859.662
04 mag 2022131,26131,94129,26129,52126,58875.038
03 mag 2022134,00134,54128,74131,00128,021.200.134
02 mag 2022136,02136,48131,20132,94129,92867.491
29 apr 2022138,02139,96136,54137,70134,571.231.195
28 apr 2022138,00139,12135,50137,92134,79963.200
27 apr 2022136,42136,50131,40135,66132,581.244.878
26 apr 2022139,68141,02136,54136,54133,441.216.150
25 apr 2022138,36141,22137,46139,02135,86945.040
22 apr 2022145,00146,08141,50142,32139,09950.863
21 apr 2022145,00149,28144,42147,34143,991.018.427
20 apr 2022140,34143,98139,96143,22139,971.026.413
19 apr 2022140,56141,28137,80140,74137,54678.142
14 apr 2022141,68142,64140,26141,32138,11800.067
13 apr 2022141,26142,42140,06141,84138,62619.449
12 apr 2022140,96143,00139,10141,86138,641.085.908
11 apr 2022144,24145,92142,08143,00139,75765.350
08 apr 2022145,46147,10144,06145,50142,19886.867
07 apr 2022145,30146,56143,62143,86140,591.011.775
06 apr 2022153,06156,00142,60144,14140,861.666.931
05 apr 2022155,06156,54150,48151,96148,511.076.424
04 apr 2022154,76156,36151,96156,28152,73911.519
01 apr 2022153,06155,74151,68154,38150,87977.106
31 mar 2022153,44154,68151,62152,16148,701.464.407
30 mar 2022154,24154,80151,60152,68149,211.008.655
29 mar 2022151,00155,80150,20154,76151,241.361.098
28 mar 2022148,48149,86147,74148,40145,03921.071
25 mar 2022151,22151,48145,68145,88142,571.147.352
24 mar 2022151,10152,50149,00150,80147,371.110.720
23 mar 2022151,20152,32149,74150,72147,301.098.217
22 mar 2022149,90152,86149,88152,86149,391.333.631
21 mar 2022150,20151,18149,46150,70147,28978.748
18 mar 2022153,20153,60149,66151,04147,612.441.937
17 mar 2022154,06156,22150,92152,92149,451.153.437
16 mar 2022149,78154,38148,76153,52150,031.749.745
15 mar 2022143,20148,06142,54146,38143,051.394.949
14 mar 2022144,02148,62144,02145,90142,581.275.151
11 mar 2022139,88147,70138,44141,42138,211.456.314
10 mar 2022143,82144,70138,66139,44136,271.679.562
09 mar 2022139,36145,26137,80145,26141,962.375.875
08 mar 2022128,80137,04126,06134,04130,992.573.892
07 mar 2022124,26131,94121,60130,64127,672.256.212
04 mar 2022135,00137,00129,38129,62126,671.958.223
03 mar 2022137,04140,32136,06136,06132,971.597.273
02 mar 2022135,20138,56133,00137,58134,451.948.271
01 mar 2022140,30141,32132,96132,96129,941.649.022
28 feb 2022136,06140,28134,66139,78136,601.588.606
25 feb 2022137,30140,24134,68140,24137,051.736.332
24 feb 2022130,72134,92130,18134,92131,852.365.174
23 feb 2022139,22142,84137,94138,68135,531.127.643
22 feb 2022134,58141,28132,20139,74136,561.242.087
21 feb 2022146,46146,46138,10139,48136,311.196.608
18 feb 2022147,06148,00143,64144,84141,551.198.689
17 feb 2022148,00149,62145,38146,40143,071.214.305
16 feb 2022146,20148,44145,20145,74142,43778.991
15 feb 2022141,96146,80140,96146,80143,461.036.984
14 feb 2022143,50143,54139,42142,12138,891.386.741
11 feb 2022150,00150,40146,44146,46143,131.088.231
*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...