La bourse est fermée

Schneider Electric S.E. (SU.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
149,94-8,04 (-5,09 %)
À la clôture : 05:37PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022156,38158,02149,30149,94149,941 618 035
21 janv. 2022159,90159,94155,46157,98157,981 248 736
20 janv. 2022159,90162,58159,38161,50161,50963 619
19 janv. 2022156,98161,90155,00159,52159,521 199 125
18 janv. 2022161,90161,90158,46159,88159,881 454 413
17 janv. 2022164,44164,44162,44163,34163,34592 701
14 janv. 2022165,08165,80162,66162,98162,98875 974
13 janv. 2022168,50168,90166,66167,66167,66705 501
12 janv. 2022166,34168,46165,50168,46168,461 144 852
11 janv. 2022162,14165,02161,84164,00164,001 047 056
10 janv. 2022168,60168,64160,70160,70160,701 272 732
07 janv. 2022171,30172,24168,44169,40169,40925 347
06 janv. 2022174,04175,76172,04172,04172,041 009 222
05 janv. 2022176,02178,76176,00177,82177,82752 960
04 janv. 2022176,56178,78175,32177,50177,50769 801
03 janv. 2022174,22176,82174,00175,14175,14603 855
31 déc. 2021172,84173,50172,46172,46172,46150 269
30 déc. 2021173,32173,66172,50172,84172,84482 160
29 déc. 2021173,18173,28172,06173,04173,04427 460
28 déc. 2021172,54173,78171,96173,18173,18387 585
27 déc. 2021170,10173,18169,80172,52172,52317 301
24 déc. 2021171,68171,68170,34170,50170,5075 007
23 déc. 2021169,00171,56168,38170,78170,78591 564
22 déc. 2021166,80167,94165,34167,94167,94472 477
21 déc. 2021166,36166,80163,34166,34166,34659 090
20 déc. 2021162,02165,14161,30164,66164,66752 902
17 déc. 2021167,50167,62163,66165,68165,681 537 928
16 déc. 2021168,12169,48166,06167,82167,821 174 411
15 déc. 2021163,34165,74163,00165,00165,00739 838
14 déc. 2021168,32169,14162,76162,76162,76738 324
13 déc. 2021167,16169,00166,00167,02167,02783 865
10 déc. 2021166,88167,64166,14166,92166,92538 302
09 déc. 2021167,64168,60167,26167,82167,82681 477
08 déc. 2021166,98169,74166,18166,30166,30706 960
07 déc. 2021162,60167,54162,50167,26167,261 095 306
06 déc. 2021160,42163,54159,84161,64161,64917 872
03 déc. 2021162,28162,78158,70159,88159,88911 170
02 déc. 2021161,48162,12159,90161,14161,141 134 234
01 déc. 2021159,18163,28157,22162,76162,761 163 312
30 nov. 2021151,32157,62150,12156,22156,222 309 784
29 nov. 2021152,20153,98150,18151,24151,241 177 445
26 nov. 2021151,54153,98149,30151,58151,581 549 391
25 nov. 2021156,92157,88155,48156,72156,72504 577
24 nov. 2021159,58160,60155,84156,16156,161 116 989
23 nov. 2021161,14162,14158,66159,90159,90769 311
22 nov. 2021162,28163,44161,82162,10162,10747 486
19 nov. 2021159,74161,98159,68161,42161,421 627 109
18 nov. 2021159,18160,62158,86159,66159,66756 332
17 nov. 2021156,38159,28155,94158,62158,62886 455
16 nov. 2021156,50156,52154,90155,88155,88881 105
15 nov. 2021156,02156,32154,96156,24156,24503 253
12 nov. 2021154,82156,14153,74156,02156,02518 158
11 nov. 2021153,92154,86153,30154,82154,82576 680
10 nov. 2021154,02154,08151,92153,98153,98809 946
09 nov. 2021154,32155,00153,54154,28154,28684 152
08 nov. 2021152,90154,82152,88154,56154,56580 285
05 nov. 2021153,42153,62151,98153,20153,20780 751
04 nov. 2021153,86154,42152,04153,88153,88778 073
03 nov. 2021150,58153,58150,30152,52152,52966 342
02 nov. 2021149,34150,62148,44150,20150,20552 494
01 nov. 2021149,94150,54148,82149,04149,04522 347
29 oct. 2021148,00148,96144,98148,90148,901 060 648
28 oct. 2021146,54148,98145,42148,90148,90919 019
27 oct. 2021150,94150,94145,26146,28146,281 117 110
26 oct. 2021140,86143,22140,58142,84142,84626 900
25 oct. 2021142,46142,46139,86140,60140,60614 715
22 oct. 2021140,82142,58139,86141,80141,80699 019
21 oct. 2021141,44141,74139,94140,52140,52740 806
20 oct. 2021141,98143,24141,60142,78142,78644 857
19 oct. 2021143,10143,34142,22142,90142,90738 032
18 oct. 2021142,98143,78142,12142,54142,54638 284
15 oct. 2021145,00145,10143,62144,28144,281 003 641
14 oct. 2021142,36144,16141,50144,16144,16951 139
13 oct. 2021138,46140,62137,54140,58140,58675 796
12 oct. 2021137,00139,22136,30139,22139,22772 233
11 oct. 2021140,60140,76137,82138,72138,72840 029
08 oct. 2021143,00143,04140,64140,76140,76979 438
07 oct. 2021142,60143,30141,90143,22143,221 041 626
06 oct. 2021141,64141,66139,04140,52140,521 043 976
05 oct. 2021141,06143,42140,06143,14143,14986 814
04 oct. 2021141,68142,98140,42140,64140,64990 751
01 oct. 2021142,12144,70141,00142,52142,521 105 004
30 sept. 2021147,56148,00142,62143,90143,901 688 439
29 sept. 2021144,92147,12143,94144,86144,86756 809
28 sept. 2021147,40147,56142,80144,00144,001 370 695
27 sept. 2021150,96151,10147,72147,88147,88683 952
24 sept. 2021151,36151,38148,78149,86149,86928 070
23 sept. 2021153,00153,60151,44152,00152,00686 166
22 sept. 2021150,20152,00149,84152,00152,00833 602
21 sept. 2021147,94150,12147,40148,30148,301 002 468
20 sept. 2021149,82150,98142,10147,18147,181 345 018
17 sept. 2021158,86159,30152,94152,98152,982 108 542
16 sept. 2021154,54158,00154,28157,24157,241 022 003
15 sept. 2021154,34154,76153,04153,40153,40857 761
14 sept. 2021154,06155,06153,12154,66154,66638 470
13 sept. 2021153,40154,50153,28153,46153,46529 234
10 sept. 2021152,78153,52151,84153,00153,00646 600
09 sept. 2021150,00152,50149,86151,70151,70720 654
08 sept. 2021153,36153,36149,70150,68150,681 159 386
07 sept. 2021154,00154,96153,24154,40154,40522 261
*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...