Italia markets open in 2 hours 37 minutes

Schneider Electric S.E. (SU.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
139,50-0,98 (-0,70%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 set 2022122,20122,30119,00121,60121,60660.786
07 set 2022117,84120,74117,68120,48120,48704.096
06 set 2022118,06120,22117,84118,58118,58884.537
05 set 2022117,94118,90116,40118,40118,40615.058
02 set 2022119,70121,36117,46120,90120,90808.205
01 set 2022117,48119,04116,80117,92117,92805.515
31 ago 2022123,08123,14118,56118,78118,782.018.689
30 ago 2022123,04125,74121,84122,60122,60814.021
29 ago 2022122,52123,92120,96122,24122,24468.807
26 ago 2022128,30128,80123,60124,70124,70755.019
25 ago 2022130,66130,82126,26127,32127,32768.268
24 ago 2022127,78129,78127,20129,42129,42647.290
23 ago 2022127,40129,34127,04128,06128,06748.421
22 ago 2022134,22134,22128,16128,58128,58951.527
19 ago 2022135,54136,54134,18134,50134,50831.663
18 ago 2022135,02137,70134,80136,82136,82659.455
17 ago 2022137,28137,80134,78135,46135,46640.738
16 ago 2022135,54136,78134,96136,44136,44569.961
15 ago 2022136,20136,26134,36135,78135,78393.629
12 ago 2022134,04135,66133,86135,14135,14818.224
11 ago 2022134,90135,42133,48134,04134,04574.952
10 ago 2022130,36134,66129,20134,22134,22761.548
09 ago 2022132,34132,38130,08131,02131,02597.588
08 ago 2022133,04134,16132,26132,38132,38631.417
05 ago 2022134,96135,32131,72132,14132,14760.182
04 ago 2022132,82135,86132,82134,58134,58637.179
03 ago 2022131,42134,14130,92133,68133,68830.872
02 ago 2022132,34132,52131,00131,68131,68777.701
01 ago 2022134,30135,34132,90133,26133,26650.441
29 lug 2022135,30136,10132,96134,54134,541.347.506
28 lug 2022132,30134,80130,78134,72134,721.390.219
27 lug 2022124,66127,12124,36126,50126,50721.395
26 lug 2022123,54124,38122,32124,20124,20720.062
25 lug 2022124,64125,44123,80124,36124,36588.633
22 lug 2022125,32127,08123,66125,58125,581.012.912
21 lug 2022122,62126,38122,38125,40125,401.109.573
20 lug 2022120,74123,90120,50122,50122,501.048.697
19 lug 2022117,10121,70116,02121,14121,14805.300
*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...