Mail

SU.PA - Schneider Electric S.E.

Paris - Paris Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 mag 2023	-	-	-	-	-	-
29 mag 2023	164,50	165,18	163,28	164,10	164,10	284.528
26 mag 2023	161,92	164,46	160,38	164,00	164,00	891.347
25 mag 2023	159,46	163,06	157,66	161,22	161,22	1.075.394
24 mag 2023	161,50	161,60	157,04	157,66	157,66	1.081.806
23 mag 2023	164,66	164,92	162,38	163,28	163,28	708.648
22 mag 2023	164,70	165,44	164,04	165,44	165,44	698.087
19 mag 2023	162,46	165,38	162,26	164,60	164,60	757.050
18 mag 2023	160,50	162,90	160,44	162,12	162,12	479.028
17 mag 2023	157,54	159,88	157,46	159,52	159,52	513.469
16 mag 2023	158,22	159,68	157,58	158,38	158,38	478.080
15 mag 2023	158,24	160,22	157,74	158,46	158,46	505.756
12 mag 2023	157,50	158,38	156,76	158,16	158,16	558.790
11 mag 2023	156,16	157,68	155,28	157,12	157,12	499.506
10 mag 2023	155,90	156,64	154,36	155,56	155,56	588.111
09 mag 2023	155,12	155,68	153,26	155,40	155,40	879.638
08 mag 2023	159,24	159,80	158,32	158,80	158,80	391.287
05 mag 2023	156,00	159,12	155,78	158,64	158,64	711.449
04 mag 2023	157,00	158,16	155,02	156,04	156,04	665.538
03 mag 2023	156,94	158,80	155,00	157,86	157,86	577.476
02 mag 2023	158,14	158,36	155,70	156,02	156,02	811.721
28 apr 2023	158,00	158,92	155,36	157,82	157,82	993.655
27 apr 2023	152,18	157,84	150,06	157,84	157,84	1.034.214
26 apr 2023	155,00	155,36	151,36	151,92	151,92	1.002.127
25 apr 2023	153,68	156,04	152,80	155,92	155,92	781.970
24 apr 2023	152,64	153,62	152,04	153,24	153,24	563.007
21 apr 2023	152,08	153,08	150,22	152,60	152,60	884.150
20 apr 2023	153,00	153,56	151,68	152,70	152,70	660.233
19 apr 2023	151,98	153,02	151,12	152,62	152,62	450.541
18 apr 2023	151,38	153,12	150,82	152,10	152,10	657.033
17 apr 2023	150,74	152,24	150,64	151,38	151,38	689.034
14 apr 2023	148,10	150,46	148,08	150,42	150,42	733.363
13 apr 2023	147,56	149,26	146,90	148,10	148,10	627.060
12 apr 2023	147,04	149,88	146,98	147,68	147,68	702.955
11 apr 2023	144,78	146,66	144,42	146,46	146,46	862.571
06 apr 2023	143,20	143,24	141,38	142,64	142,64	842.553
05 apr 2023	148,20	148,32	142,02	142,86	142,86	1.121.986
04 apr 2023	152,04	152,48	148,46	148,46	148,46	794.345
03 apr 2023	153,96	154,00	150,34	151,18	151,18	682.598
31 mar 2023	152,54	153,80	151,76	153,68	153,68	924.452
30 mar 2023	150,38	153,10	150,36	153,10	153,10	898.454
29 mar 2023	147,72	149,22	147,20	149,02	149,02	771.362
28 mar 2023	146,32	146,84	144,88	146,08	146,08	631.569
27 mar 2023	144,68	146,28	143,84	144,98	144,98	904.765
24 mar 2023	148,98	149,44	139,92	142,30	142,30	1.213.353
23 mar 2023	148,04	149,96	147,52	149,88	149,88	703.975
22 mar 2023	148,70	150,26	148,44	149,38	149,38	608.540
21 mar 2023	149,08	150,76	147,76	148,98	148,98	754.905
20 mar 2023	146,00	148,34	143,44	147,28	147,28	953.157
17 mar 2023	150,08	151,00	145,10	146,08	146,08	1.939.889
16 mar 2023	147,30	149,98	144,76	148,88	148,88	1.549.048
15 mar 2023	152,16	152,18	144,04	144,50	144,50	1.391.820
14 mar 2023	149,12	153,26	148,34	152,56	152,56	938.744
13 mar 2023	152,52	152,68	147,06	148,68	148,68	1.308.509
10 mar 2023	154,52	155,24	150,66	152,32	152,32	1.046.991
09 mar 2023	154,68	157,64	153,80	157,60	157,60	639.967
08 mar 2023	154,02	155,56	153,88	155,14	155,14	587.220
07 mar 2023	155,78	157,12	154,50	154,58	154,58	570.667
06 mar 2023	155,92	156,58	155,04	155,56	155,56	630.078
03 mar 2023	154,00	154,98	153,58	154,88	154,88	746.422
02 mar 2023	152,42	153,10	151,42	153,08	153,08	726.716
01 mar 2023	154,54	154,96	152,66	153,56	153,56	928.092
28 feb 2023	151,30	152,96	150,74	152,12	152,12	1.043.783
27 feb 2023	150,32	152,72	149,84	152,02	152,02	745.907
24 feb 2023	155,10	155,68	149,00	149,00	149,00	1.724.470
23 feb 2023	154,20	155,26	153,80	154,46	154,46	754.402
22 feb 2023	152,02	153,80	151,02	153,70	153,70	807.358
21 feb 2023	155,38	156,40	153,04	153,04	153,04	960.724
20 feb 2023	157,04	157,40	155,34	156,56	156,56	565.684
17 feb 2023	153,72	156,58	152,62	156,26	156,26	1.236.669
16 feb 2023	159,30	159,62	154,44	156,00	156,00	1.156.864
15 feb 2023	151,36	155,92	151,14	154,64	154,64	756.252
14 feb 2023	153,46	153,78	151,34	151,48	151,48	778.781
13 feb 2023	150,00	153,84	149,18	153,46	153,46	595.392
10 feb 2023	150,40	151,42	148,22	150,02	150,02	997.442
09 feb 2023	151,60	155,58	151,54	151,72	151,72	1.102.456
08 feb 2023	152,08	152,30	148,44	148,58	148,58	783.746
07 feb 2023	152,66	152,68	150,02	150,52	150,52	701.810
06 feb 2023	152,40	153,36	150,84	152,06	152,06	744.487
03 feb 2023	152,08	154,84	151,04	154,84	154,84	1.147.181
02 feb 2023	150,10	152,68	149,18	152,40	152,40	995.993
01 feb 2023	148,66	150,32	148,38	149,40	149,40	743.534
31 gen 2023	147,14	148,38	146,10	148,32	148,32	935.235
30 gen 2023	147,44	147,82	145,40	147,18	147,18	617.777
27 gen 2023	147,96	148,78	146,24	147,88	147,88	823.124
26 gen 2023	147,08	147,92	146,38	146,84	146,84	715.464
25 gen 2023	146,40	146,64	144,30	145,90	145,90	601.056
24 gen 2023	146,88	147,40	145,16	146,08	146,08	771.687
23 gen 2023	144,18	145,68	143,68	145,58	145,58	618.079
20 gen 2023	143,88	144,66	143,06	143,44	143,44	1.025.330
19 gen 2023	147,08	147,66	142,68	142,98	142,98	1.313.554
18 gen 2023	148,50	149,36	146,60	148,34	148,34	842.034
17 gen 2023	147,36	148,72	146,88	148,16	148,16	1.104.893
16 gen 2023	148,94	148,94	147,14	147,34	147,34	560.863
13 gen 2023	147,42	149,36	146,40	148,38	148,38	776.456
12 gen 2023	147,78	148,50	145,20	147,06	147,06	980.234
11 gen 2023	144,46	147,70	143,90	146,78	146,78	911.558
10 gen 2023	144,84	145,38	143,32	144,28	144,28	835.595
09 gen 2023	142,06	145,66	141,90	144,82	144,82	947.713
06 gen 2023	140,36	141,90	138,52	141,90	141,90	706.224
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...