Marchés français ouverture 5 h 57 min

Schneider Electric S.E. (SU.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
127,88+0,02 (+0,02 %)
À la clôture : 5:37PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 2021126,58128,56125,02127,88127,88604 444
12 mai 2021128,84129,64127,26127,86127,86808 892
11 mai 2021129,06129,82126,72129,02129,021 234 393
10 mai 2021133,66133,90130,52130,92130,92897 018
10 mai 20212.6 Dividende
07 mai 2021135,00135,36133,94134,96132,36583 245
06 mai 2021134,36135,20132,90134,18131,60867 354
05 mai 2021132,16134,54132,14134,54131,95783 895
04 mai 2021134,50134,62131,32131,70129,16887 559
03 mai 2021133,74135,10133,26134,70132,11618 405
30 avr. 2021134,30134,78132,74133,02130,46988 436
29 avr. 2021136,46136,84134,02134,38131,79964 292
28 avr. 2021138,06138,10136,28136,54133,91700 665
27 avr. 2021139,00140,62136,74137,52134,87928 603
26 avr. 2021137,02137,50136,46136,52133,89655 663
23 avr. 2021136,68138,22136,42137,24134,60681 235
22 avr. 2021135,90137,92135,64137,12134,48767 930
21 avr. 2021136,30136,50135,10135,32132,71771 597
20 avr. 2021137,30137,60135,72136,14133,521 212 532
19 avr. 2021137,22138,10137,02137,52134,87801 988
16 avr. 2021135,00138,00134,50137,50134,851 226 325
15 avr. 2021133,70135,28133,70135,04132,44807 016
14 avr. 2021134,04134,04132,82132,82130,26690 852
13 avr. 2021133,64134,52132,68133,74131,16655 245
12 avr. 2021135,60135,72133,46133,46130,89705 876
09 avr. 2021134,48135,46133,40135,46132,85725 424
08 avr. 2021132,36134,96132,16134,20131,61818 702
07 avr. 2021133,36134,12131,82131,96129,42760 299
06 avr. 2021132,52133,04131,34132,68130,12970 296
01 avr. 2021130,56131,42129,82131,40128,87748 726
31 mars 2021128,00130,50127,85130,25127,741 411 494
30 mars 2021125,95128,25125,90128,25125,78939 817
29 mars 2021122,65127,20122,50126,30123,871 010 377
26 mars 2021125,30126,40124,15125,10122,69965 302
25 mars 2021124,00125,50123,20124,85122,44874 459
24 mars 2021125,75126,55124,95124,95122,541 010 324
23 mars 2021126,65127,90126,05126,30123,87961 218
22 mars 2021125,35127,40124,65127,20124,75868 512
19 mars 2021127,05127,90125,55126,05123,622 006 996
18 mars 2021126,75127,85125,90127,65125,19896 557
17 mars 2021126,90127,05125,65126,35123,92705 094
16 mars 2021126,25127,75126,00127,05124,60939 810
15 mars 2021127,00127,40125,35125,55123,13696 740
12 mars 2021127,85128,05126,25126,50124,06905 227
11 mars 2021127,00129,10127,00128,40125,93963 165
10 mars 2021125,05126,65124,30126,50124,06843 469
09 mars 2021124,95126,20123,70125,25122,841 211 996
08 mars 2021123,20125,30122,15124,95122,541 110 263
05 mars 2021122,30124,65121,40122,55120,191 344 133
04 mars 2021124,90125,35122,55123,45121,071 270 156
03 mars 2021126,50127,50124,35125,45123,03919 150
02 mars 2021124,15127,25123,85126,05123,621 010 723
01 mars 2021124,20124,90123,25124,50122,10959 004
26 févr. 2021123,30124,40122,70122,85120,481 638 986
25 févr. 2021124,45126,05124,30124,90122,491 521 191
24 févr. 2021123,50125,10123,20123,60121,221 085 488
23 févr. 2021125,70126,15122,30123,70121,321 182 601
22 févr. 2021128,00128,00125,80125,80123,38687 103
19 févr. 2021126,05129,20125,30128,60126,121 245 866
18 févr. 2021126,80127,65125,70125,70123,28810 381
17 févr. 2021129,05129,65126,50127,05124,601 092 183
16 févr. 2021128,90130,10128,60129,55127,05836 640
15 févr. 2021129,90130,70128,60128,75126,271 002 604
12 févr. 2021124,80129,40123,70129,00126,511 281 828
11 févr. 2021124,00126,45123,75125,00122,591 225 297
10 févr. 2021123,95124,30122,60123,05120,68877 797
09 févr. 2021124,70125,25123,15123,15120,781 068 693
08 févr. 2021124,85126,80124,00124,75122,351 140 674
05 févr. 2021125,20125,45123,45124,60122,201 088 876
04 févr. 2021125,55126,25124,65125,20122,791 115 919
03 févr. 2021127,10127,55125,05125,50123,08881 552
02 févr. 2021124,10126,35123,90125,90123,471 285 282
01 févr. 2021122,25124,30121,60123,40121,021 034 406
29 janv. 2021122,40123,30120,85120,95118,621 527 550
28 janv. 2021121,55124,70119,85123,80121,421 325 851
27 janv. 2021125,50125,50121,95123,10120,731 276 970
26 janv. 2021124,50127,40124,35125,60123,18894 584
25 janv. 2021126,00126,80124,10124,70122,30908 000
22 janv. 2021125,45125,95123,25125,35122,941 039 056
21 janv. 2021123,65125,60123,00125,15122,74968 168
20 janv. 2021122,80124,00121,90123,20120,83770 106
19 janv. 2021123,55124,20121,40122,65120,29873 832
18 janv. 2021123,35123,85121,90122,75120,39778 568
15 janv. 2021123,65124,35122,45124,35121,951 473 429
14 janv. 2021126,15126,70124,25124,50122,10993 864
13 janv. 2021126,25127,10125,60126,20123,77810 611
12 janv. 2021126,80127,65125,55125,80123,38886 119
11 janv. 2021127,10127,70125,70126,80124,36918 448
08 janv. 2021127,15128,15126,30127,85125,391 038 329
07 janv. 2021125,00127,45124,70126,50124,061 296 718
06 janv. 2021121,00124,85119,40123,95121,561 375 619
05 janv. 2021120,80121,35119,10120,60118,281 169 025
04 janv. 2021120,65122,45120,40121,75119,40998 771
31 déc. 2020120,60120,60118,30118,30116,02377 321
30 déc. 2020120,75121,15119,95120,85118,52585 187
29 déc. 2020121,00121,05120,00120,65118,33645 828
28 déc. 2020118,05120,95117,25120,60118,28715 576
24 déc. 2020117,10117,75116,45116,95114,70100 930
23 déc. 2020117,40117,65116,40116,65114,40608 429
22 déc. 2020116,40117,30116,15116,85114,60782 980
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...