Actualizado 08:23 CEST Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
11/06/2021131,060130,140-0,43131,500129,820751.848
10/06/2021132,220130,700-0,80132,220130,240623.026
09/06/2021131,860131,760-0,15132,380131,480690.427
08/06/2021130,360131,9601,12132,820130,360836.441
07/06/2021130,620130,500-0,11131,460130,080715.281
04/06/2021130,000130,6400,42130,640129,500591.807
03/06/2021130,720130,100-1,06131,020129,400634.687
02/06/2021131,160131,5000,81132,140130,340859.113
01/06/2021129,780130,4400,80132,180129,360726.557
31/05/2021130,880129,400-0,93132,020129,080561.544
28/05/2021129,960130,6200,94131,140129,480732.732
27/05/2021128,740129,4000,28130,440128,1001.768.577
26/05/2021129,720129,0400,03130,200128,720750.719
25/05/2021129,160129,000-0,20129,480128,620836.962
24/05/2021130,140129,260-0,17130,180129,100321.489
21/05/2021128,480129,4800,79130,140127,9601.004.129
20/05/2021127,000128,4601,77128,460126,700845.701
19/05/2021128,680126,220-2,95128,960124,4201.135.001
18/05/2021131,060130,060-0,23131,360129,720626.041
17/05/2021131,880130,360-0,82132,000129,760668.462
14/05/2021128,960131,4402,78131,440127,880832.397
13/05/2021126,580127,8800,02128,560125,020604.444
12/05/2021128,840127,860-0,90129,640127,260808.892
11/05/2021129,060129,020-1,45129,820126,7201.234.393
10/05/2021133,660130,920-2,99133,900130,520827.922
07/05/2021135,000134,9600,58135,360133,940583.245
06/05/2021134,360134,180-0,27135,200132,900837.284
05/05/2021132,160134,5402,16134,540132,140783.895
04/05/2021134,500131,700-2,23134,620131,320887.559
03/05/2021133,740134,7001,26135,100133,260618.405
30/04/2021134,300133,020-1,01134,780132,740988.436
29/04/2021136,460134,380-1,58136,840134,020964.292
28/04/2021138,060136,540-0,71138,100136,280700.665
27/04/2021139,000137,5200,73140,620136,740928.603
26/04/2021137,020136,520-0,52137,500136,460655.663
23/04/2021136,680137,2400,09138,220136,420681.235
22/04/2021135,900137,1201,33137,920135,640767.930
21/04/2021136,300135,320-0,60136,500135,100771.597
20/04/2021137,300136,140-1,00137,600135,7201.212.532
19/04/2021137,220137,5200,01138,100137,020801.988
16/04/2021135,000137,5001,82138,000134,5001.226.325
15/04/2021133,700135,0401,67135,280133,700807.016
14/04/2021134,040132,820-0,69134,040132,820690.852
13/04/2021133,640133,7400,21134,520132,680655.245
12/04/2021135,600133,460-1,48135,720133,460705.876
09/04/2021134,480135,4600,94135,460133,400725.424
08/04/2021132,360134,2001,70134,960132,160818.702
07/04/2021133,360131,960-0,54134,120131,820760.299
06/04/2021132,520132,6800,97133,040131,340970.296
05/04/2021131,400131,4000,00131,400131,400--
02/04/2021131,400131,4000,00131,400131,400--
01/04/2021130,560131,4000,88131,420129,820748.726
31/03/2021128,000130,2501,56130,500127,8501.411.494
30/03/2021125,950128,2501,54128,250125,900939.817
29/03/2021122,650126,3000,96127,200122,5001.010.377
26/03/2021125,300125,1000,20126,400124,150965.302
25/03/2021124,000124,850-0,08125,500123,200874.459
24/03/2021125,750124,950-1,07126,550124,9501.010.324
23/03/2021126,650126,300-0,71127,900126,050961.218
22/03/2021125,350127,2000,91127,400124,650868.512
19/03/2021127,050126,050-1,25127,900125,5502.006.996
18/03/2021126,750127,6501,03127,850125,900896.417
17/03/2021126,900126,350-0,55127,050125,650705.094
16/03/2021126,250127,0501,19127,750126,000939.810
15/03/2021127,000125,550-0,75127,400125,350696.740
12/03/2021127,850126,500-1,48128,050126,250905.227
11/03/2021127,000128,4001,50129,100127,000963.165
10/03/2021125,050126,5001,00126,650124,300843.469
09/03/2021124,950125,2500,24126,200123,7001.211.996
08/03/2021123,200124,9501,96125,300122,1501.110.263
05/03/2021122,300122,550-0,73124,650121,4001.344.133
04/03/2021124,900123,450-1,59125,350122,5501.270.156
03/03/2021126,500125,450-0,48127,500124,350919.150
02/03/2021124,150126,0501,24127,250123,8501.010.723
01/03/2021124,200124,5001,34124,900123,250959.004
26/02/2021123,300122,850-1,64124,400122,7001.638.986
25/02/2021124,450124,9001,05126,050124,3001.521.191
24/02/2021123,500123,600-0,08125,100123,2001.085.488
23/02/2021125,700123,700-1,67126,150122,3001.182.601
22/02/2021128,000125,800-2,18128,000125,800687.103
19/02/2021126,050128,6002,31129,200125,3001.245.866
18/02/2021126,800125,700-1,06127,650125,700810.381
17/02/2021129,050127,050-1,93129,650126,5001.092.183
16/02/2021128,900129,5500,62130,100128,600836.640
15/02/2021129,900128,750-0,19130,700128,6001.002.604
12/02/2021124,800129,0003,20129,400123,7001.281.828
11/02/2021124,000125,0001,58126,450123,7501.225.297
10/02/2021123,950123,050-0,08124,300122,600877.797
09/02/2021124,700123,150-1,28125,250123,1501.068.693
08/02/2021124,850124,7500,12126,800124,0001.140.674
05/02/2021125,200124,600-0,48125,450123,4501.088.876
04/02/2021125,550125,200-0,24126,250124,6501.115.919
03/02/2021127,100125,500-0,32127,550125,050881.552
02/02/2021124,100125,9002,03126,350123,9001.285.282
01/02/2021122,250123,4002,03124,300121,6001.034.406
29/01/2021122,400120,950-2,30123,300120,8501.527.550
28/01/2021121,550123,8000,57124,700119,8501.325.851
27/01/2021125,500123,100-1,99125,500121,9501.276.970
26/01/2021124,500125,6000,72127,400124,350894.584
25/01/2021126,000124,700-0,52126,800124,100908.000
22/01/2021125,450125,3500,16125,950123,2501.039.056
21/01/2021123,650125,1501,58125,600123,000968.168
20/01/2021122,800123,2000,45124,000121,900770.106
19/01/2021123,550122,650-0,08124,200121,400873.832
18/01/2021123,350122,750-1,29123,850121,900778.568
15/01/2021123,650124,350-0,12124,350122,4501.473.429
14/01/2021126,150124,500-1,35126,700124,250993.864
13/01/2021126,250126,2000,32127,100125,600810.611
12/01/2021126,800125,800-0,79127,650125,550886.119
11/01/2021127,100126,800-0,82127,700125,700918.448
08/01/2021127,150127,8501,07128,150126,3001.038.329
07/01/2021125,000126,5002,06127,450124,7001.296.718
06/01/2021121,000123,9502,78124,850119,4001.375.619
05/01/2021120,800120,600-0,94121,350119,1001.169.025
04/01/2021120,650121,7502,92122,450120,400998.771
31/12/2020120,600118,300-2,11120,600118,300377.321
30/12/2020120,750120,8500,17121,150119,950585.187
29/12/2020121,000120,6500,04121,050120,000645.828
28/12/2020118,050120,6003,12120,950117,250715.466
24/12/2020117,100116,9500,26117,750116,450100.930
23/12/2020117,400116,650-0,17117,650116,400608.429
22/12/2020116,400116,8500,99117,300116,150782.980
21/12/2020115,600115,700-1,41115,750113,3501.193.021
18/12/2020115,450117,3500,77117,800115,0502.940.795
17/12/2020116,400116,4500,65117,750116,400919.516
16/12/2020117,350115,700-0,34117,450114,7001.090.133
15/12/2020116,350116,100-0,04117,800116,100988.289
14/12/2020115,850116,1501,31116,900115,4501.010.089
11/12/2020114,600114,650-0,04115,000113,250881.617
10/12/2020115,000114,7000,17115,350114,1001.036.938
09/12/2020116,000114,500-0,52116,000114,0001.114.582
08/12/2020114,300115,1000,61115,550113,300945.567
07/12/2020113,500114,4000,39114,550113,050919.276
04/12/2020112,800113,9500,57113,950112,2501.114.074
03/12/2020114,650113,300-1,44114,950113,250931.543
02/12/2020116,400114,950-1,58116,750114,6001.125.877
01/12/2020117,350116,8000,13117,550116,6501.165.293
30/11/2020116,950116,650-0,68118,950116,6502.936.363
27/11/2020116,700117,4500,09118,200116,4001.354.804
26/11/2020118,700117,350-0,93119,250117,150719.988
25/11/2020118,550118,4500,17119,450117,3501.288.948
24/11/2020120,750118,250-1,25121,150117,9501.284.912
23/11/2020121,350119,750-0,66121,400119,750802.796
20/11/2020118,500120,5501,52120,550118,3001.872.662
19/11/2020116,650118,7501,19119,450116,4001.310.045
18/11/2020117,400117,350-0,47118,150116,9001.004.924
17/11/2020117,300117,9000,34118,350117,0001.170.311
16/11/2020118,150117,5000,04118,250115,9501.017.367
13/11/2020117,150117,450-0,13118,050116,4001.138.040
12/11/2020118,100117,600-0,93119,200116,4501.126.486
11/11/2020119,050118,700-0,29120,550118,7001.255.936
10/11/2020118,300119,0500,21120,250117,3502.104.441
09/11/2020115,000118,8004,90121,800114,7502.453.409
06/11/2020113,000113,250-0,31113,750111,0001.047.488
05/11/2020112,800113,6001,43114,200112,5001.092.411
04/11/2020109,400112,0000,90112,350108,0001.201.185
03/11/2020108,800111,0002,97111,200107,8001.213.724
02/11/2020104,500107,8003,45108,400104,2001.280.910
30/10/2020101,400104,2001,76104,450101,2501.724.328
29/10/2020103,100102,400-0,68103,750101,7501.347.062
28/10/2020104,500103,100-3,42105,000101,6501.815.001
27/10/2020106,800106,750-0,19108,000106,1501.247.808
26/10/2020108,850106,950-2,95109,400106,600893.107
23/10/2020108,650110,2001,75111,300108,4501.162.386
22/10/2020109,050108,3002,12109,800107,5501.335.287
21/10/2020108,200106,050-1,62108,350105,350905.646
20/10/2020108,100107,8000,00108,950107,450940.811
19/10/2020109,200107,800-0,78109,900102,900394.419
16/10/2020109,150108,6500,14109,700108,0001.300.660
15/10/2020110,000108,500-2,69110,000107,650949.636
14/10/2020111,300111,5000,36111,750110,800677.186
13/10/2020110,550111,1000,68111,100109,7001.000.999
12/10/2020109,200110,3501,61110,800108,250874.124
09/10/2020107,900108,6001,07109,200107,800761.408
08/10/2020108,000107,450-0,28108,800106,900721.453
07/10/2020107,850107,7500,56108,750107,150995.179
06/10/2020108,000107,150-0,37108,100106,400789.684
05/10/2020107,250107,5500,80107,950106,450758.038
02/10/2020105,350106,7000,33106,700104,600741.632
01/10/2020107,400106,3500,28107,700105,650883.540
30/09/2020107,850106,050-2,62108,300106,0501.616.361
29/09/2020106,450108,9002,06108,900106,2001.195.602
28/09/2020103,850106,7003,74107,050103,6501.275.059
25/09/2020103,400102,850-0,58103,400100,6501.272.437
24/09/2020101,650103,4500,39104,000101,0001.277.849
23/09/2020103,050103,0501,33103,800102,4001.074.779
22/09/2020101,500101,7000,64103,250101,1501.304.809
21/09/2020105,000101,050-4,26105,000100,7001.490.096
18/09/2020106,700105,550-1,31107,350105,5503.167.131
17/09/2020105,800106,950-0,23107,250105,650745.455
16/09/2020108,250107,200-0,74108,500106,4501.028.543
15/09/2020107,150108,0000,89108,500106,800715.547
14/09/2020107,150107,0500,42108,200106,850602.145
11/09/2020106,200106,6000,19107,350105,350780.695
10/09/2020107,700106,400-0,70107,950105,7001.033.956
09/09/2020104,200107,1502,78108,250104,2001.098.505
08/09/2020105,350104,250-1,18105,500102,8501.074.279
07/09/2020103,100105,5002,33105,850102,650712.765
04/09/2020103,600103,100-1,34106,000102,5501.429.344
03/09/2020106,950104,500-1,42107,700103,8001.006.864
02/09/2020105,000106,0001,44107,250105,000896.121
01/09/2020104,250104,5000,72105,100103,100909.770
31/08/2020105,350103,750-1,19106,050103,7001.232.506
28/08/2020105,600105,000-0,52105,700104,400795.383
27/08/2020107,500105,550-1,63108,200105,550721.517
26/08/2020105,100107,3001,47107,300104,550744.111
25/08/2020105,400105,7500,48107,350105,2501.054.471
24/08/2020104,350105,2501,74106,350104,150831.264
21/08/2020103,450103,4500,39104,300101,9001.032.566
20/08/2020103,000103,050-1,20103,450102,050780.950
19/08/2020103,100104,3001,02104,850102,850561.195
18/08/2020103,350103,250-0,43104,300102,500923.244
17/08/2020102,600103,7001,12104,200102,450683.362
14/08/2020104,100102,550-2,10104,300102,250717.875
13/08/2020104,700104,750-0,14105,200104,250681.640
12/08/2020104,050104,9000,58105,550103,950903.647
11/08/2020103,000104,3001,81105,450103,0001.161.638
10/08/2020103,200102,450-0,63103,450102,050572.333
07/08/2020101,600103,1001,18103,500101,550793.525
06/08/2020101,350101,9000,10102,700101,000862.022
05/08/2020100,800101,8001,60102,200100,800865.590
04/08/2020102,000100,200-1,43102,55099,840996.603
03/08/202098,340101,6503,47102,25098,2601.180.828
31/07/202099,80098,240-1,72100,45098,0601.401.805
30/07/2020101,00099,960-2,48101,95098,5601.377.355
29/07/2020103,500102,5002,93104,700101,9001.378.147
28/07/2020100,85099,580-1,06101,65099,100962.037
27/07/202099,000100,6501,48101,10098,800900.389
24/07/202099,18099,180-1,41100,05098,460870.239
23/07/2020101,500100,600-0,54101,650100,200965.094
22/07/2020100,600101,1500,45102,150100,250809.101
21/07/2020101,750100,700-0,44102,700100,250944.229
20/07/2020101,050101,1500,20101,40099,760730.507
17/07/2020100,750100,9500,30101,55099,8001.310.681
16/07/2020100,150100,650-0,05101,60098,8401.133.841
15/07/202097,900100,7003,96101,50097,5401.865.218
14/07/202097,60096,860-1,5797,68095,780957.482
13/07/202097,78098,4001,5998,76096,700867.017
10/07/202095,80096,8601,0097,18095,3401.203.607
09/07/202098,26095,900-1,9098,38095,9001.315.223
08/07/202097,84097,760-0,6999,28097,1601.060.701
07/07/202098,28098,4400,1699,16097,760925.781
06/07/202099,82098,2800,43100,70097,8601.221.704
03/07/202098,28097,860-0,4398,92097,260580.231
02/07/202097,46098,2801,1998,56095,8201.613.458
01/07/202099,36097,120-1,7899,40096,8201.513.685
30/06/202098,46098,8800,2899,52097,9401.325.252
29/06/202097,20098,6001,3499,58096,9801.306.587
26/06/202097,84097,3000,7799,70096,8801.470.894
25/06/202095,96096,5600,5897,24094,4001.511.979
24/06/202096,76096,000-1,6496,92095,1601.546.417
23/06/202096,62097,6001,8898,04096,2801.073.973
22/06/202095,00095,8000,0496,82093,9601.008.580
19/06/202095,40095,7600,9397,70095,3202.833.823
18/06/202095,08094,880-0,7996,74093,9001.323.702
17/06/202094,84095,6400,9797,20094,7401.269.546
16/06/202095,88094,7203,4795,98093,2401.614.250

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

-0,56-0,43 %
130,14

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad