Italia markets closed

Schneider Electric S.E. (SU.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
209,65+0,35 (+0,17%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024209,55211,25208,40209,65209,65810.844
27 mar 2024214,50216,15205,60209,30209,301.523.287
26 mar 2024213,95215,65213,45215,45215,45590.591
25 mar 2024218,00218,50214,95214,95214,95659.241
22 mar 2024217,15218,40215,95218,05218,05641.958
21 mar 2024217,20217,30213,45216,90216,90632.725
20 mar 2024215,60217,80214,65215,25215,25563.515
19 mar 2024214,90217,75213,00215,30215,30604.970
18 mar 2024216,25217,35214,20214,70214,70520.023
15 mar 2024215,55217,65214,95215,00215,001.886.632
14 mar 2024214,90216,95213,70215,15215,15992.320
13 mar 2024210,00214,80209,55213,70213,70814.664
12 mar 2024209,55210,00206,25209,25209,25778.564
11 mar 2024209,85210,25207,50208,45208,45602.836
08 mar 2024210,55213,10210,30212,05212,05576.535
07 mar 2024206,80212,00206,80211,30211,30636.450
06 mar 2024206,50209,45205,55208,80208,80579.308
05 mar 2024211,95212,25207,20207,95207,95651.855
04 mar 2024211,05212,40209,90212,40212,40477.601
01 mar 2024210,70211,75207,60209,90209,90508.059
29 feb 2024207,25210,50206,95209,80209,801.456.244
28 feb 2024206,25208,40205,30207,40207,40719.361
27 feb 2024208,00209,20205,50205,50205,50859.070
26 feb 2024209,20210,35208,50210,00210,00370.613
23 feb 2024207,25210,35205,70209,80209,80872.582
22 feb 2024204,75207,55203,15207,55207,551.117.782
21 feb 2024201,35202,75199,18202,50202,50710.651
20 feb 2024202,05202,65200,30201,15201,15531.166
19 feb 2024200,65203,00199,80203,00203,00485.225
16 feb 2024197,72201,95197,36201,90201,90996.613
15 feb 2024199,02202,70197,98198,26198,26930.679
14 feb 2024191,44196,04191,38195,40195,40680.604
13 feb 2024195,50195,64189,32191,82191,82830.745
12 feb 2024196,52197,08194,48195,08195,08501.462
09 feb 2024195,12197,26194,90195,96195,96799.718
08 feb 2024193,00196,82192,64196,12196,12668.165
07 feb 2024192,84193,34192,18192,30192,30819.475
06 feb 2024190,00193,64189,84193,20193,20956.897
05 feb 2024187,88188,96187,10188,00188,00630.259
02 feb 2024187,28189,66187,20188,70188,70802.241
01 feb 2024182,82187,24182,34185,70185,70676.848
31 gen 2024184,18185,80182,22182,90182,90932.432
30 gen 2024183,40184,92183,18184,50184,50484.659
29 gen 2024182,80182,86180,92182,52182,52469.379
26 gen 2024182,58184,52180,98183,12183,12685.951
25 gen 2024181,96182,98180,74182,70182,70410.760
24 gen 2024180,64182,72180,54182,50182,50635.888
23 gen 2024181,30181,66179,22179,68179,68625.420
22 gen 2024180,76181,44178,88180,00180,00493.542
19 gen 2024180,36180,74177,02177,50177,50750.636
18 gen 2024175,00178,88175,00178,52178,52682.008
17 gen 2024174,14175,32173,28175,32175,32769.118
16 gen 2024174,52176,60173,46176,40176,40521.651
15 gen 2024177,40177,60175,36175,84175,84502.603
12 gen 2024175,96178,62175,82178,42178,42801.367
11 gen 2024175,40176,72174,28174,50174,50756.211
10 gen 2024174,98175,00173,16174,18174,18483.277
09 gen 2024174,00174,22172,34173,92173,92658.915
08 gen 2024172,48174,26171,62174,22174,22512.289
05 gen 2024173,98173,98171,10173,10173,10682.098
04 gen 2024174,70175,48173,74175,10175,10723.517
03 gen 2024178,36178,36173,36174,92174,92725.669
02 gen 2024181,80181,98177,96178,88178,88575.439
29 dic 2023181,88182,66181,18181,78181,78344.691
28 dic 2023182,30182,94181,36181,36181,36324.705
27 dic 2023181,18182,54181,18181,90181,90409.786
22 dic 2023180,00181,52179,62180,96180,96475.196
21 dic 2023180,24180,94179,38180,44180,44614.332
20 dic 2023180,06182,04179,74181,02181,02581.864
19 dic 2023181,00181,94180,44180,44180,44791.741
18 dic 2023179,66181,40179,32181,02181,02864.859
15 dic 2023179,50181,84179,20181,14181,141.953.435
14 dic 2023178,50180,30177,92179,00179,001.019.168
13 dic 2023177,72178,22176,40176,56176,56740.229
12 dic 2023176,58177,84176,40176,96176,96707.467
11 dic 2023174,94177,62174,68176,56176,56860.932
08 dic 2023172,86175,60172,74174,94174,94785.901
07 dic 2023172,02173,44170,28172,70172,70606.228
06 dic 2023170,62173,26170,20172,60172,60670.745
05 dic 2023168,22170,56168,06170,02170,02662.391
04 dic 2023169,40169,80168,08168,08168,08627.164
01 dic 2023169,26170,54168,94169,80169,80602.576
30 nov 2023167,10169,16167,04168,62168,621.672.396
29 nov 2023166,10167,28165,90167,20167,20714.922
28 nov 2023165,00166,10164,20166,04166,04706.174
27 nov 2023165,70166,56165,52165,70165,70735.675
24 nov 2023164,10166,46164,10166,28166,28669.715
23 nov 2023165,14166,26164,54164,70164,70494.527
22 nov 2023164,14166,44164,06165,24165,24693.939
21 nov 2023164,36164,80163,28163,88163,88718.963
20 nov 2023164,64165,92163,30163,30163,301.086.285
17 nov 2023164,48166,88164,34166,02166,021.078.240
16 nov 2023165,28165,90164,06164,06164,06881.081
15 nov 2023164,50165,80164,16164,46164,46904.109
14 nov 2023161,34164,44160,30163,98163,981.035.261
13 nov 2023160,82162,08159,84160,74160,74780.185
10 nov 2023161,68162,52159,60160,80160,801.166.384
09 nov 2023158,44163,66157,80163,36163,361.782.431
08 nov 2023148,72152,32147,66150,90150,90656.060
07 nov 2023148,42150,38147,04149,42149,42606.605
*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...