La bourse est fermée

Schneider Electric S.E. (SU.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
169,80+1,18 (+0,70 %)
À la clôture : 05:36PM CET
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023169,26170,54168,94169,80169,80602 576
30 nov. 2023167,10169,16167,04168,62168,621 672 396
29 nov. 2023166,10167,28165,90167,20167,20714 922
28 nov. 2023165,00166,10164,20166,04166,04706 174
27 nov. 2023165,70166,56165,52165,70165,70735 675
24 nov. 2023164,10166,46164,10166,28166,28669 715
23 nov. 2023165,14166,26164,54164,70164,70494 527
22 nov. 2023164,14166,44164,06165,24165,24693 939
21 nov. 2023164,36164,80163,28163,88163,88718 963
20 nov. 2023164,64165,92163,30163,30163,301 086 285
17 nov. 2023164,48166,88164,34166,02166,021 078 240
16 nov. 2023165,28165,90164,06164,06164,06881 081
15 nov. 2023164,50165,80164,16164,46164,46904 109
14 nov. 2023161,34164,44160,30163,98163,981 035 261
13 nov. 2023160,82162,08159,84160,74160,74780 185
10 nov. 2023161,68162,52159,60160,80160,801 166 384
09 nov. 2023158,44163,66157,80163,36163,361 782 431
08 nov. 2023148,72152,32147,66150,90150,90656 060
07 nov. 2023148,42150,38147,04149,42149,42606 605
06 nov. 2023151,34151,80149,04149,24149,24595 508
03 nov. 2023149,68151,84149,16150,70150,70756 741
02 nov. 2023147,08151,50146,74149,48149,481 024 667
01 nov. 2023145,14146,30144,00145,22145,22738 334
31 oct. 2023142,74145,76142,40144,98144,981 108 049
30 oct. 2023144,54144,66142,44142,84142,84673 717
27 oct. 2023141,16143,96139,44143,06143,061 099 928
26 oct. 2023135,02140,56134,38140,02140,021 118 195
25 oct. 2023139,20140,02137,34139,98139,98961 041
24 oct. 2023141,80141,80137,72139,42139,421 125 582
23 oct. 2023141,34142,04140,14141,92141,92698 476
20 oct. 2023143,96144,00141,14141,44141,441 266 851
19 oct. 2023145,80146,94145,06145,74145,74812 380
18 oct. 2023150,60150,74145,58147,10147,101 065 570
17 oct. 2023151,50152,52150,36151,90151,90476 075
16 oct. 2023153,68153,78151,10152,16152,16587 682
13 oct. 2023156,24156,56152,86153,12153,12720 949
12 oct. 2023158,54158,70156,04156,30156,30722 078
11 oct. 2023156,48157,48155,84157,26157,26817 609
10 oct. 2023154,14157,14153,72156,70156,70737 661
09 oct. 2023154,68154,90152,22152,60152,60525 332
06 oct. 2023154,80155,66153,28155,58155,58600 201
05 oct. 2023153,84155,12153,62154,14154,14375 079
04 oct. 2023154,10155,28152,52153,82153,82640 816
03 oct. 2023153,78155,94153,52154,66154,66729 231
02 oct. 2023157,30158,36153,38154,78154,78719 293
29 sept. 2023157,48159,20156,86156,98156,98898 007
28 sept. 2023155,62156,56153,96156,50156,50498 866
27 sept. 2023153,28156,28152,78155,32155,32773 195
26 sept. 2023153,66154,82152,20152,92152,92811 358
25 sept. 2023153,94155,50152,50155,38155,38784 163
22 sept. 2023153,86154,70152,74154,14154,14759 933
21 sept. 2023156,10156,38154,62155,00155,00770 841
20 sept. 2023156,14158,44155,76157,96157,96727 051
19 sept. 2023155,50156,76154,78155,64155,64796 690
18 sept. 2023157,34158,00156,26156,92156,92635 109
15 sept. 2023157,88158,44157,06157,44157,441 997 743
14 sept. 2023153,32156,08151,40155,78155,781 341 288
13 sept. 2023155,24155,46151,90153,38153,381 057 641
12 sept. 2023158,34158,36156,42156,64156,64717 215
11 sept. 2023158,00158,46156,86157,40157,40569 090
08 sept. 2023157,24157,92154,08157,12157,12664 279
07 sept. 2023157,24157,92156,26156,98156,98641 673
06 sept. 2023155,32158,52155,02157,74157,74567 674
05 sept. 2023156,00157,48155,16156,72156,72558 714
04 sept. 2023158,50159,34156,88157,26157,26343 447
01 sept. 2023158,68159,38157,38157,44157,44618 356
31 août 2023160,66160,66158,58158,58158,581 590 174
30 août 2023161,26161,46158,82159,86159,86453 904
29 août 2023158,32160,44158,32160,44160,44822 383
28 août 2023158,58159,52157,34158,86158,86573 365
25 août 2023154,84157,96154,84156,52156,52617 461
24 août 2023159,14160,62155,78155,90155,90915 540
23 août 2023156,22157,50155,96157,08157,08562 800
22 août 2023156,10157,04155,30155,98155,98561 623
21 août 2023153,50156,00153,50154,86154,86614 614
18 août 2023153,98155,16152,74154,32154,32678 462
17 août 2023157,20157,90154,48154,64154,64743 734
16 août 2023157,78160,26157,38158,36158,36557 082
15 août 2023160,30160,86157,38158,34158,34477 141
14 août 2023159,16160,54158,82160,04160,04459 836
11 août 2023159,96160,72158,64159,34159,34566 192
10 août 2023161,00163,00156,98160,52160,52969 135
09 août 2023161,36162,68160,38160,68160,68557 861
08 août 2023160,08161,64158,12158,98158,98759 430
07 août 2023------
04 août 2023160,16161,48158,80160,96160,96650 965
03 août 2023159,94161,20159,44159,94159,94783 137
02 août 2023158,96162,52158,48162,12162,121 137 835
01 août 2023161,90162,06160,42160,66160,66523 865
31 juil. 2023162,80163,32161,14162,04162,04760 600
28 juil. 2023162,54164,00160,52162,14162,14937 884
27 juil. 2023160,22165,32156,06164,38164,381 142 855
26 juil. 2023162,70162,94158,50160,22160,22935 896
25 juil. 2023163,38163,70161,76163,50163,50460 629
24 juil. 2023162,12163,40161,66162,92162,92398 837
21 juil. 2023159,96162,74159,10162,58162,58707 364
20 juil. 2023157,18160,62156,10160,30160,30747 179
19 juil. 2023162,20162,24157,86157,86157,86831 553
18 juil. 2023160,76161,50160,32161,12161,12407 438
17 juil. 2023161,96161,96159,16160,44160,44608 036
*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...