Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

SCHNEID.EL. (SU)SCHNEID.EL. (SU)

-0,62-0,79 %
78,28

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
21/06/2019 78,040 78,900 0,77 79,500 77,860 3.519.256
20/06/2019 78,000 78,300 1,35 79,320 77,780 1.970.189
19/06/2019 77,380 77,260 -0,23 77,620 77,020 1.211.273
18/06/2019 74,780 77,440 3,20 77,860 74,700 2.007.753
17/06/2019 75,000 75,040 -0,03 75,460 74,860 900.892
14/06/2019 74,720 75,060 -0,03 75,160 74,500 837.283
13/06/2019 73,980 75,080 0,86 75,360 73,840 1.142.759
12/06/2019 73,820 74,440 0,16 74,440 73,660 949.602
11/06/2019 73,700 74,320 0,41 74,720 73,700 1.130.766
10/06/2019 73,480 74,020 1,18 74,100 73,140 662.960
07/06/2019 71,940 73,160 1,70 73,680 71,900 1.150.974
06/06/2019 72,520 71,940 -0,50 73,080 71,740 1.023.717
05/06/2019 72,160 72,300 0,33 73,000 71,980 841.827
04/06/2019 71,140 72,060 0,28 72,220 70,580 1.447.596
03/06/2019 70,140 71,860 1,50 71,860 70,140 1.403.885
31/05/2019 70,500 70,800 -1,14 70,800 69,800 2.018.676
30/05/2019 71,540 71,620 0,53 71,820 71,380 1.009.917
29/05/2019 72,740 71,240 -3,31 72,840 71,120 1.999.220
28/05/2019 73,740 73,680 -0,22 74,360 73,320 1.496.401
27/05/2019 74,020 73,840 -0,08 74,280 73,320 566.163
24/05/2019 72,460 73,900 2,78 73,900 72,360 1.401.751
23/05/2019 72,560 71,900 -1,67 72,760 71,520 1.373.243
22/05/2019 73,240 73,120 -0,08 73,640 72,540 1.167.188
21/05/2019 72,420 73,180 1,33 73,380 72,420 1.176.278
20/05/2019 72,620 72,220 -0,63 72,720 71,440 1.247.966
17/05/2019 72,800 72,680 -0,79 73,240 72,440 1.582.648
16/05/2019 72,000 73,260 1,52 73,260 71,680 1.348.571
15/05/2019 72,000 72,160 0,33 72,240 70,940 1.260.353
14/05/2019 70,740 71,920 2,71 71,920 70,740 1.306.339
13/05/2019 71,320 70,020 -1,80 71,380 69,920 1.012.241
10/05/2019 71,900 71,300 0,03 72,540 71,260 1.130.884
09/05/2019 71,820 71,280 -2,11 72,000 71,100 1.102.912
08/05/2019 72,640 72,820 0,39 73,580 72,580 985.367
07/05/2019 73,700 72,540 -1,36 73,760 72,320 1.441.978
06/05/2019 72,760 73,540 -1,29 73,840 72,060 1.150.077
03/05/2019 73,640 74,500 0,73 74,580 73,480 1.134.100
02/05/2019 74,720 73,960 -1,99 74,960 73,960 1.584.440
01/05/2019 74,780 75,460 0,00 75,480 74,320 --
30/04/2019 74,780 75,460 -1,69 75,480 74,320 1.801.324
29/04/2019 76,340 76,760 0,55 76,760 75,780 975.353
26/04/2019 76,820 76,340 -0,16 76,820 75,660 1.094.992
25/04/2019 76,480 76,460 0,05 76,940 75,880 1.190.315
24/04/2019 76,460 76,420 0,39 76,680 75,960 1.574.179
23/04/2019 76,820 76,120 -1,14 77,140 75,920 1.750.460
22/04/2019 77,000 77,000 0,00 77,000 77,000 --
19/04/2019 77,000 77,000 0,00 77,000 77,000 --
18/04/2019 76,000 77,000 2,72 78,660 75,840 3.618.374
17/04/2019 74,000 74,960 1,19 75,160 73,800 1.432.932
16/04/2019 73,700 74,080 0,27 74,320 73,700 1.165.101
15/04/2019 73,680 73,880 0,33 74,120 73,380 857.561
12/04/2019 72,800 73,640 0,46 74,080 72,800 1.033.712
11/04/2019 73,260 73,300 0,11 73,900 72,920 1.102.681
10/04/2019 72,960 73,220 0,85 73,580 72,920 1.225.861
09/04/2019 72,400 72,600 -0,11 73,240 72,400 1.367.467
08/04/2019 72,500 72,680 -0,22 72,800 72,340 818.113
05/04/2019 72,280 72,840 -0,25 72,980 72,220 1.260.022
04/04/2019 72,740 73,020 -0,05 73,300 72,600 1.067.126
03/04/2019 72,000 73,060 1,93 73,120 71,900 1.721.093
02/04/2019 70,640 71,680 1,33 71,680 70,520 995.612
01/04/2019 71,000 70,740 1,14 71,260 70,460 1.363.177
29/03/2019 69,040 69,940 1,83 70,060 69,040 1.364.581
28/03/2019 68,900 68,680 -0,43 69,460 68,540 1.387.749
27/03/2019 68,980 68,980 0,38 69,640 68,380 1.702.999
26/03/2019 68,540 68,720 0,61 68,720 67,760 1.257.580
25/03/2019 68,220 68,300 0,83 68,600 67,140 1.545.938
22/03/2019 70,380 67,740 -3,48 70,640 67,520 2.023.933
21/03/2019 70,020 70,180 -0,11 70,860 69,620 1.048.280
20/03/2019 70,900 70,260 -1,24 71,340 70,080 1.482.814
19/03/2019 70,220 71,140 1,14 71,500 70,220 1.311.327
18/03/2019 70,300 70,340 -0,54 70,580 69,760 1.325.254
15/03/2019 69,820 70,720 1,29 71,000 69,740 3.563.469
14/03/2019 69,360 69,820 0,61 70,160 69,300 1.104.515
13/03/2019 68,800 69,400 0,43 69,620 68,780 871.323
12/03/2019 69,020 69,100 0,49 69,380 68,580 1.015.613
11/03/2019 68,080 68,760 1,72 68,800 67,700 1.003.913
08/03/2019 68,660 67,600 -2,40 68,820 67,220 2.085.806
07/03/2019 69,680 69,260 -0,57 69,680 68,720 1.341.390
06/03/2019 69,180 69,660 0,14 70,300 69,080 1.459.059
05/03/2019 70,140 69,560 -0,60 70,140 69,060 1.111.976
04/03/2019 69,500 69,980 1,33 70,340 69,440 1.250.881
01/03/2019 68,420 69,060 0,94 69,260 68,160 1.783.273
28/02/2019 68,040 68,420 0,15 68,420 67,540 1.620.918
27/02/2019 68,640 68,320 -0,99 69,020 67,960 1.206.638
26/02/2019 68,800 69,000 -0,26 69,120 68,020 1.276.634
25/02/2019 69,720 69,180 -0,29 69,820 68,820 968.212
22/02/2019 70,060 69,380 -0,89 70,220 69,280 1.600.775
21/02/2019 69,260 70,000 0,86 70,140 69,040 1.465.754
20/02/2019 67,980 69,400 2,24 69,660 67,840 1.547.438
19/02/2019 68,260 67,880 -0,29 68,320 67,420 1.361.532
18/02/2019 68,160 68,080 -0,12 68,220 67,820 871.988
15/02/2019 66,100 68,160 3,05 68,620 65,380 2.765.832
14/02/2019 67,000 66,140 3,70 67,900 65,720 3.395.070
13/02/2019 63,260 63,780 0,92 64,180 63,200 1.322.524
12/02/2019 63,600 63,200 0,41 63,720 63,200 1.008.339
11/02/2019 62,480 62,940 1,35 63,140 62,120 1.368.002
08/02/2019 62,840 62,100 -1,02 62,860 61,780 1.496.776
07/02/2019 63,700 62,740 -2,18 64,220 62,740 1.857.303
06/02/2019 63,580 64,140 0,88 64,240 63,280 1.275.108
05/02/2019 62,760 63,580 1,66 63,580 62,400 1.572.893
04/02/2019 62,440 62,540 -0,51 63,220 62,200 1.346.002
01/02/2019 62,180 62,860 1,26 62,980 62,020 1.729.339
31/01/2019 62,180 62,080 0,39 62,680 61,680 2.029.706
30/01/2019 61,420 61,840 0,45 61,840 61,220 1.232.971
29/01/2019 60,700 61,560 1,22 62,120 60,460 1.415.777
28/01/2019 60,760 60,820 -0,59 61,260 60,460 1.226.990
25/01/2019 60,440 61,180 1,66 61,400 60,320 1.465.126
24/01/2019 59,200 60,180 1,69 60,440 59,200 1.716.760
23/01/2019 59,720 59,180 -1,63 59,920 58,960 1.394.203
22/01/2019 60,060 60,160 -0,36 60,260 59,560 1.114.046
21/01/2019 60,020 60,380 0,20 60,600 59,920 989.020
18/01/2019 58,960 60,260 3,04 60,980 58,700 2.171.219
17/01/2019 58,040 58,480 -0,10 58,580 57,720 1.317.626
16/01/2019 58,680 58,540 0,58 58,900 58,120 1.807.613
15/01/2019 58,620 58,200 -0,61 59,700 57,860 1.818.032
14/01/2019 58,060 58,560 -0,58 58,640 57,900 1.550.963
11/01/2019 60,260 58,900 -1,70 60,360 58,760 1.454.725
10/01/2019 59,780 59,920 -0,40 59,960 59,180 1.235.794
09/01/2019 60,320 60,160 0,40 60,860 59,960 1.472.229
08/01/2019 57,800 59,920 0,77 60,380 57,640 1.941.850
07/01/2019 60,340 59,460 -0,44 60,400 59,040 1.212.324
04/01/2019 58,180 59,720 3,72 60,240 57,860 1.679.403
03/01/2019 58,380 57,580 -2,77 58,980 57,580 1.781.572
02/01/2019 59,000 59,220 -0,84 59,340 57,620 1.255.158
31/12/2018 59,420 59,720 0,67 60,060 59,400 380.815
28/12/2018 58,640 59,320 1,89 59,600 58,520 1.021.997
27/12/2018 58,760 58,220 0,41 59,220 57,540 1.570.091
24/12/2018 57,740 57,980 -0,14 58,540 57,580 307.798
21/12/2018 58,740 58,060 -1,76 58,740 57,620 4.450.947
20/12/2018 59,040 59,100 -1,86 59,620 58,120 2.465.015
19/12/2018 60,760 60,220 -0,43 60,980 60,100 1.547.770
18/12/2018 60,120 60,480 0,20 61,080 60,060 1.568.552
17/12/2018 60,720 60,360 -1,05 61,360 60,180 1.495.613
14/12/2018 62,180 61,000 -2,93 62,180 60,720 2.369.186
13/12/2018 63,360 62,840 -0,54 63,860 62,840 1.349.099
12/12/2018 62,240 63,180 2,33 63,360 61,720 1.411.787
11/12/2018 61,120 61,740 1,11 62,520 61,120 1.358.432
10/12/2018 61,180 61,060 -0,49 61,500 60,740 1.652.195
07/12/2018 61,180 61,360 1,05 62,440 60,940 1.334.552
06/12/2018 62,600 60,720 -4,41 62,700 60,360 2.141.532
05/12/2018 63,500 63,520 -1,37 63,960 63,040 915.936
04/12/2018 65,020 64,400 -1,59 65,220 64,320 1.309.645
03/12/2018 66,140 65,440 1,80 67,000 65,360 2.075.009
30/11/2018 64,700 64,280 -0,09 64,740 63,920 1.397.676
29/11/2018 64,000 64,340 1,45 64,880 63,900 1.399.873
28/11/2018 63,400 63,420 0,67 63,920 63,040 1.106.616
27/11/2018 63,400 63,000 -0,97 63,640 62,380 1.620.177
26/11/2018 63,000 63,620 1,86 63,900 62,900 1.294.056
23/11/2018 62,080 62,460 0,35 62,680 62,000 883.872
22/11/2018 63,020 62,240 -1,95 63,140 61,920 1.412.205
21/11/2018 63,560 63,480 0,95 63,560 62,660 1.220.412
20/11/2018 62,980 62,880 -0,82 63,300 62,160 1.904.452
19/11/2018 63,900 63,400 -0,88 64,900 63,400 1.578.125
16/11/2018 64,560 63,960 -0,62 65,020 63,520 2.083.029
15/11/2018 64,180 64,360 1,29 64,800 63,920 2.637.722
14/11/2018 63,360 63,540 -0,35 64,280 62,560 1.618.020
13/11/2018 63,100 63,760 1,56 64,020 62,960 1.509.486
12/11/2018 64,320 62,780 -1,72 64,680 62,360 1.634.369
09/11/2018 64,300 63,880 -1,11 64,420 63,260 1.759.791
08/11/2018 64,960 64,600 -0,34 65,020 64,080 1.451.817
07/11/2018 64,140 64,820 1,44 64,980 64,140 1.546.600
06/11/2018 64,260 63,900 -0,22 64,580 63,520 1.389.423
05/11/2018 64,780 64,040 -1,23 64,780 63,820 1.491.776
02/11/2018 64,800 64,840 1,53 66,060 64,360 2.265.307
01/11/2018 63,880 63,860 -0,16 64,820 63,120 1.478.511
31/10/2018 62,500 63,960 2,34 64,920 63,200 2.959.804
30/10/2018 62,180 62,500 0,51 62,700 61,280 2.433.679
29/10/2018 62,000 62,180 1,24 63,100 61,500 1.835.049
26/10/2018 61,280 61,420 -1,03 61,420 59,940 3.146.385
25/10/2018 59,680 62,060 7,48 62,640 59,260 4.155.587
24/10/2018 59,360 57,740 -2,47 59,480 57,660 2.371.607
23/10/2018 58,980 59,200 -1,10 59,480 58,580 2.189.969
22/10/2018 60,560 59,860 -0,30 61,100 59,800 1.240.473
19/10/2018 61,500 60,040 -2,82 61,720 59,480 3.156.884
18/10/2018 63,000 61,780 -1,87 63,100 61,640 1.280.308
17/10/2018 63,240 62,960 -0,13 63,480 62,580 1.428.669
16/10/2018 62,300 63,040 1,12 63,200 61,780 1.349.851
15/10/2018 61,740 62,340 0,55 62,600 61,360 1.804.763
12/10/2018 63,040 62,000 0,29 63,380 61,900 1.372.069
11/10/2018 61,960 61,820 -1,40 62,900 61,220 2.779.785
10/10/2018 65,400 62,700 -4,19 65,400 62,660 2.239.228
09/10/2018 65,600 65,440 0,00 65,820 64,460 1.148.019
08/10/2018 66,000 65,440 -1,12 66,260 65,260 1.077.416
05/10/2018 67,400 66,180 -1,96 67,400 66,080 1.242.720
04/10/2018 67,600 67,500 -0,71 67,920 67,180 1.314.214
03/10/2018 67,920 67,980 0,41 68,340 67,720 1.090.528
02/10/2018 68,460 67,700 -1,86 68,540 67,480 1.632.855
01/10/2018 69,420 68,980 -0,46 69,580 68,860 950.651
28/09/2018 69,900 69,300 -1,23 70,060 69,000 1.458.458
27/09/2018 69,280 70,160 0,78 70,260 69,000 924.547
26/09/2018 69,500 69,620 0,23 69,660 68,980 1.003.111
25/09/2018 69,580 69,460 -0,32 70,100 69,140 1.116.740
24/09/2018 70,060 69,680 -1,08 70,400 69,420 1.545.866
21/09/2018 70,160 70,440 0,71 70,620 70,000 3.273.416
20/09/2018 69,000 69,940 1,10 70,220 68,540 1.819.184
19/09/2018 68,660 69,180 0,73 69,220 68,540 1.362.667
18/09/2018 69,240 68,680 -0,64 69,800 68,540 2.010.864
17/09/2018 68,180 69,120 0,82 69,240 68,160 1.913.754
14/09/2018 68,080 68,560 1,27 68,760 67,860 1.845.877
13/09/2018 68,180 67,700 -1,02 68,880 67,580 2.123.085
12/09/2018 67,260 68,400 1,69 68,900 67,180 2.277.978
11/09/2018 66,500 67,260 2,53 67,380 66,060 2.128.673
10/09/2018 65,000 65,600 1,71 66,020 64,980 2.180.998
07/09/2018 67,140 64,500 -4,92 67,300 64,020 3.628.975
06/09/2018 67,340 67,840 -0,12 68,340 67,140 1.877.172
05/09/2018 68,660 67,920 -1,39 68,680 67,760 1.870.888
04/09/2018 70,280 68,880 -1,74 70,560 68,540 1.511.623
03/09/2018 69,960 70,100 -0,20 70,340 69,920 749.922
31/08/2018 70,720 70,240 -0,65 70,880 70,020 1.757.906
30/08/2018 70,820 70,700 -0,42 71,040 70,340 838.356
29/08/2018 71,300 71,000 -0,25 71,500 70,720 961.993
28/08/2018 71,260 71,180 0,39 71,580 70,800 1.367.337
27/08/2018 69,740 70,900 2,16 71,060 69,720 1.160.418
24/08/2018 69,300 69,400 0,17 69,920 69,120 1.367.744
23/08/2018 69,340 69,280 -0,12 69,580 68,980 961.637
22/08/2018 68,760 69,360 0,73 69,440 68,700 1.120.589
21/08/2018 68,540 68,860 0,41 69,500 68,220 1.372.093
20/08/2018 68,080 68,580 1,06 68,920 67,800 1.383.861
17/08/2018 67,320 67,860 0,95 67,960 67,200 1.625.592
16/08/2018 67,100 67,220 0,39 67,280 66,720 1.434.748
15/08/2018 68,340 66,960 -1,88 68,580 66,540 1.878.169
14/08/2018 68,200 68,240 0,53 68,680 67,960 1.361.120
13/08/2018 67,840 67,880 -0,15 68,140 67,140 1.774.122
10/08/2018 68,820 67,980 -1,88 69,020 67,700 1.812.495
09/08/2018 69,400 69,280 -0,17 69,620 69,000 1.042.674
08/08/2018 69,240 69,400 0,00 69,660 69,180 1.093.387
07/08/2018 68,180 69,400 1,76 69,560 68,180 1.754.419
06/08/2018 68,480 68,200 -0,20 68,860 67,860 1.199.239
03/08/2018 67,380 68,340 1,45 68,600 67,180 1.754.014
02/08/2018 68,260 67,360 -1,66 68,260 67,020 2.120.763
01/08/2018 69,000 68,500 -0,49 69,280 68,440 1.439.729
31/07/2018 68,780 68,840 0,20 69,240 68,040 1.861.489
30/07/2018 69,000 68,700 -0,84 69,060 67,940 1.839.415
27/07/2018 68,680 69,280 0,79 70,060 68,600 1.872.697
26/07/2018 68,980 68,740 -1,77 70,040 67,080 3.314.910
25/07/2018 70,000 69,980 -0,28 70,800 69,680 1.499.607
24/07/2018 69,440 70,180 1,24 70,980 69,180 1.592.224
23/07/2018 69,440 69,320 -0,72 69,700 68,820 1.171.755
20/07/2018 71,000 69,820 -1,97 71,040 68,880 1.990.747
19/07/2018 71,680 71,220 -0,56 72,160 71,160 1.228.078
18/07/2018 70,640 71,620 1,44 71,940 70,640 1.361.280
17/07/2018 70,000 70,600 0,68 70,760 69,760 1.307.461
16/07/2018 70,000 70,120 0,20 70,760 69,920 885.767
13/07/2018 69,960 69,980 0,69 70,160 69,320 1.221.087
12/07/2018 69,480 69,500 0,46 69,680 68,900 1.189.966
11/07/2018 70,140 69,180 -2,37 70,240 69,180 1.469.041
10/07/2018 70,580 70,860 0,34 71,060 70,300 710.576
09/07/2018 69,920 70,620 1,55 70,780 69,800 1.351.905
06/07/2018 69,500 69,540 0,43 69,840 68,920 1.671.511
05/07/2018 69,540 69,240 -0,75 70,600 68,920 2.344.700
04/07/2018 70,700 69,760 -1,30 70,700 69,380 1.057.057
03/07/2018 70,500 70,680 0,77 71,160 70,120 1.300.389
02/07/2018 70,660 70,140 -1,79 70,740 69,880 1.564.923
29/06/2018 71,200 71,420 2,29 71,880 71,100 2.196.276
28/06/2018 70,860 69,820 -1,77 71,400 69,220 1.630.589
27/06/2018 69,900 71,080 1,69 72,180 69,620 1.678.525
26/06/2018 70,140 69,900 0,29 70,260 69,620 999.080

Mas noticias

publicidad
publicidad