La bourse ferme dans 5 h 23 min

Schneider Electric S.E. (SU.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
221,65+0,85 (+0,38 %)
À partir de 11:52AM CEST. Marché ouvert.
Durée:
19 juil. 2023 - 19 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024221,45222,05219,30221,65221,65205 809
18 juil. 2024226,00226,15216,60220,80220,801 136 636
17 juil. 2024230,65231,40226,85227,90227,90641 707
16 juil. 2024230,45232,05228,75231,80231,80462 459
15 juil. 2024233,15235,60231,05231,90231,90422 879
12 juil. 2024229,90235,50229,15234,90234,90644 239
11 juil. 2024228,25230,25226,75229,95229,95474 545
10 juil. 2024225,10227,85224,20227,85227,85498 840
09 juil. 2024228,30228,30223,80225,10225,10696 824
08 juil. 2024227,20231,25226,50228,80228,80528 333
05 juil. 2024231,50232,00227,00227,75227,75489 761
04 juil. 2024231,55231,75229,25230,55230,55486 785
03 juil. 2024226,80230,35225,95229,20229,20644 586
02 juil. 2024224,50224,75221,65224,60224,60680 931
01 juil. 2024229,45229,85224,00225,35225,35819 857
28 juin 2024227,00227,40222,70224,30224,30875 546
27 juin 2024227,40228,70226,00226,30226,30709 380
26 juin 2024229,05229,55225,50227,20227,20762 912
25 juin 2024224,30227,40224,10226,45226,45804 610
24 juin 2024226,50229,15226,05227,15227,15480 438
21 juin 2024228,80228,80224,50226,50226,501 742 688
20 juin 2024226,70229,85226,45229,20229,20553 420
19 juin 2024227,85227,90225,25225,95225,95450 022
18 juin 2024229,00229,10224,75227,60227,60670 317
17 juin 2024222,15224,65220,80223,10223,10641 271
14 juin 2024228,50228,95219,50221,20221,201 344 503
13 juin 2024235,95237,20229,20229,65229,65761 614
12 juin 2024226,70237,15226,60236,60236,60921 582
11 juin 2024228,90230,80224,15225,85225,85702 371
10 juin 2024224,50228,05222,75228,05228,05756 143
07 juin 2024227,35228,05223,65226,85226,85769 466
06 juin 2024230,35231,75228,75228,75228,75631 816
05 juin 2024226,60228,55225,30228,55228,55607 075
04 juin 2024226,50226,55222,70224,40224,40734 933
03 juin 2024229,90230,70226,10226,55226,55475 800
31 mai 2024228,35229,00225,95227,45227,451 936 912
30 mai 2024226,15228,90225,85228,65228,65596 240
29 mai 2024232,00232,70226,35227,35227,35852 570
28 mai 2024234,85235,85230,65232,70232,70691 781
28 mai 20243.5 Dividende
27 mai 2024238,25238,90236,35237,65234,15377 272
24 mai 2024233,40238,20232,75238,20234,69483 497
23 mai 2024234,60238,00234,25235,75232,28548 065
22 mai 2024234,40234,60231,45233,05229,62605 994
21 mai 2024231,20233,20229,65231,25227,84565 653
20 mai 2024229,50232,00229,50232,00228,58329 741
17 mai 2024232,10232,35227,55229,15225,78861 286
16 mai 2024239,00239,00232,70232,85229,42702 764
15 mai 2024235,00236,80233,65236,60233,12716 264
14 mai 2024234,30235,00231,70233,65230,21620 874
13 mai 2024232,90233,75232,15233,75230,31607 998
10 mai 2024230,95234,00229,75234,00230,551 050 485
09 mai 2024225,85229,75225,35229,75226,37575 368
08 mai 2024222,40227,15222,40226,40223,07762 521
07 mai 2024221,00222,10218,60221,50218,24618 545
06 mai 2024216,35221,30216,05219,60216,37503 890
03 mai 2024214,60217,55213,80216,30213,11484 989
02 mai 2024214,55215,30212,50213,50210,36677 273
30 avr. 2024216,90217,75214,35215,10211,93762 591
29 avr. 2024218,00218,85215,65216,05212,87556 825
26 avr. 2024213,75218,10212,85217,35214,15845 995
25 avr. 2024215,00215,10208,50211,40208,29744 725
24 avr. 2024209,60215,50208,30212,65209,521 110 405
23 avr. 2024205,40209,75205,35209,15206,07605 044
22 avr. 2024209,70210,55204,55204,60201,591 058 673
19 avr. 2024206,35212,30206,30208,40205,331 339 427
18 avr. 2024214,40216,80213,60215,35212,181 181 071
17 avr. 2024207,90213,05207,90209,50206,41619 581
16 avr. 2024207,70209,30206,40208,70205,63671 828
15 avr. 2024210,65215,55210,60212,10208,98650 753
12 avr. 2024211,00212,35208,10209,40206,32666 947
11 avr. 2024208,90210,80206,65209,00205,92671 326
10 avr. 2024208,70209,85204,70208,85205,77714 386
09 avr. 2024209,40209,40205,60206,65203,61534 134
08 avr. 2024208,00211,50207,60209,75206,66714 305
05 avr. 2024204,00207,65204,00207,65204,59888 956
04 avr. 2024206,95208,15205,30208,05204,99621 446
03 avr. 2024204,55206,80204,20206,20203,16847 966
02 avr. 2024207,95209,60203,80204,35201,341 296 854
28 mars 2024209,55211,25208,40209,65206,56810 844
27 mars 2024214,50216,15205,60209,30206,221 523 287
26 mars 2024213,95215,65213,45215,45212,28590 591
25 mars 2024218,00218,50214,95214,95211,78659 241
22 mars 2024217,15218,40215,95218,05214,84641 958
21 mars 2024217,20217,30213,45216,90213,71632 725
20 mars 2024215,60217,80214,65215,25212,08563 515
19 mars 2024214,90217,75213,00215,30212,13604 970
18 mars 2024216,25217,35214,20214,70211,54520 023
15 mars 2024215,55217,65214,95215,00211,831 886 632
14 mars 2024214,90216,95213,70215,15211,98992 320
13 mars 2024210,00214,80209,55213,70210,55814 664
12 mars 2024209,55210,00206,25209,25206,17778 564
11 mars 2024209,85210,25207,50208,45205,38602 836
08 mars 2024210,55213,10210,30212,05208,93576 535
07 mars 2024206,80212,00206,80211,30208,19636 450
06 mars 2024206,50209,45205,55208,80205,72579 308
05 mars 2024211,95212,25207,20207,95204,89651 855
04 mars 2024211,05212,40209,90212,40209,27477 601
01 mars 2024210,70211,75207,60209,90206,81508 059
29 févr. 2024207,25210,50206,95209,80206,711 456 244
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...