La bourse est fermée

Schneider Electric S.E. (SU.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
122,55-0,90 (-0,73 %)
À la clôture : 5:39PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 mars 2021122,30124,65121,40122,55122,551 344 133
04 mars 2021124,90125,35122,55123,45123,451 270 156
03 mars 2021126,50127,50124,35125,45125,45919 150
02 mars 2021124,15127,25123,85126,05126,051 010 723
01 mars 2021124,20124,90123,25124,50124,50959 004
26 févr. 2021123,30124,40122,70122,85122,851 638 986
25 févr. 2021124,45126,05124,30124,90124,901 521 191
24 févr. 2021123,50125,10123,20123,60123,601 085 488
23 févr. 2021125,70126,15122,30123,70123,701 182 601
22 févr. 2021128,00128,00125,80125,80125,80687 103
19 févr. 2021126,05129,20125,30128,60128,601 245 866
18 févr. 2021126,80127,65125,70125,70125,70810 381
17 févr. 2021129,05129,65126,50127,05127,051 092 183
16 févr. 2021128,90130,10128,60129,55129,55836 640
15 févr. 2021129,90130,70128,60128,75128,751 002 604
12 févr. 2021124,80129,40123,70129,00129,001 281 828
11 févr. 2021124,00126,45123,75125,00125,001 225 297
10 févr. 2021123,95124,30122,60123,05123,05877 797
09 févr. 2021124,70125,25123,15123,15123,151 068 693
08 févr. 2021124,85126,80124,00124,75124,751 140 674
05 févr. 2021125,20125,45123,45124,60124,601 088 876
04 févr. 2021125,55126,25124,65125,20125,201 115 919
03 févr. 2021127,10127,55125,05125,50125,50881 552
02 févr. 2021124,10126,35123,90125,90125,901 285 282
01 févr. 2021122,25124,30121,60123,40123,401 034 406
29 janv. 2021122,40123,30120,85120,95120,951 527 550
28 janv. 2021121,55124,70119,85123,80123,801 325 851
27 janv. 2021125,50125,50121,95123,10123,101 276 970
26 janv. 2021124,50127,40124,35125,60125,60894 584
25 janv. 2021126,00126,80124,10124,70124,70908 000
22 janv. 2021125,45125,95123,25125,35125,351 039 056
21 janv. 2021123,65125,60123,00125,15125,15968 168
20 janv. 2021122,80124,00121,90123,20123,20770 106
19 janv. 2021123,55124,20121,40122,65122,65873 832
18 janv. 2021123,35123,85121,90122,75122,75778 568
15 janv. 2021123,65124,35122,45124,35124,351 473 429
14 janv. 2021126,15126,70124,25124,50124,50993 864
13 janv. 2021126,25127,10125,60126,20126,20810 611
12 janv. 2021126,80127,65125,55125,80125,80886 119
11 janv. 2021127,10127,70125,70126,80126,80918 448
08 janv. 2021127,15128,15126,30127,85127,851 038 329
07 janv. 2021125,00127,45124,70126,50126,501 296 718
06 janv. 2021121,00124,85119,40123,95123,951 375 619
05 janv. 2021120,80121,35119,10120,60120,601 169 025
04 janv. 2021120,65122,45120,40121,75121,75998 771
31 déc. 2020120,60120,60118,30118,30118,30377 321
30 déc. 2020120,75121,15119,95120,85120,85585 187
29 déc. 2020121,00121,05120,00120,65120,65645 828
28 déc. 2020118,05120,95117,25120,60120,60715 576
24 déc. 2020117,10117,75116,45116,95116,95100 930
23 déc. 2020117,40117,65116,40116,65116,65608 429
22 déc. 2020116,40117,30116,15116,85116,85782 980
21 déc. 2020115,60115,75113,35115,70115,701 194 773
18 déc. 2020115,45117,80115,05117,35117,352 940 795
17 déc. 2020116,40117,75116,40116,45116,45919 516
16 déc. 2020117,35117,45114,70115,70115,701 090 133
15 déc. 2020116,35117,80116,10116,10116,10988 289
14 déc. 2020115,85116,90115,45116,15116,151 010 089
11 déc. 2020114,60115,00113,25114,65114,65881 617
10 déc. 2020115,00115,35114,10114,70114,701 036 938
09 déc. 2020116,00116,00114,00114,50114,501 114 582
08 déc. 2020114,30115,55113,30115,10115,10945 567
07 déc. 2020113,50114,55113,05114,40114,40919 276
04 déc. 2020112,80113,95112,25113,95113,951 114 074
03 déc. 2020114,65114,95113,25113,30113,30931 543
02 déc. 2020116,40116,75114,60114,95114,951 125 877
01 déc. 2020117,35117,55116,65116,80116,801 165 293
30 nov. 2020116,95118,95116,65116,65116,652 936 363
27 nov. 2020116,70118,20116,40117,45117,451 354 804
26 nov. 2020118,70119,25117,15117,35117,35719 988
25 nov. 2020118,55119,45117,35118,45118,451 288 948
24 nov. 2020120,75121,15117,95118,25118,251 284 912
23 nov. 2020121,35121,40119,75119,75119,75802 796
20 nov. 2020118,50120,55118,30120,55120,551 872 662
19 nov. 2020116,65119,45116,40118,75118,751 310 045
18 nov. 2020117,40118,15116,90117,35117,351 004 924
17 nov. 2020117,30118,35117,00117,90117,901 170 363
16 nov. 2020118,15118,25115,95117,50117,501 017 367
13 nov. 2020117,15118,05116,40117,45117,451 138 040
12 nov. 2020118,10119,20116,45117,60117,601 126 486
11 nov. 2020119,05120,55118,70118,70118,701 255 936
10 nov. 2020118,30120,25117,35119,05119,052 104 441
09 nov. 2020115,00121,80114,75118,80118,802 453 409
06 nov. 2020113,00113,75111,00113,25113,251 047 488
05 nov. 2020112,80114,20112,50113,60113,601 092 411
04 nov. 2020109,40112,35108,00112,00112,001 201 185
03 nov. 2020108,80111,20107,80111,00111,001 213 724
02 nov. 2020104,50108,40104,20107,80107,801 280 910
30 oct. 2020101,40104,45101,25104,20104,201 724 328
29 oct. 2020103,10103,75101,75102,40102,401 347 062
28 oct. 2020104,50105,00101,65103,10103,101 815 001
27 oct. 2020106,80108,00106,15106,75106,751 247 808
26 oct. 2020108,85109,40106,60106,95106,95893 107
23 oct. 2020108,65111,30108,45110,20110,201 162 386
22 oct. 2020109,05109,80107,55108,30108,301 335 287
21 oct. 2020108,20108,35105,35106,05106,05905 646
20 oct. 2020108,10108,95107,45107,80107,80940 811
19 oct. 2020109,20109,90102,90107,80107,80394 419
16 oct. 2020109,15109,70108,00108,65108,651 300 660
15 oct. 2020110,00110,00107,65108,50108,50949 636
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...