SCHNEIDER ELECTRIC

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 125,760 125,620 0,62 128,320 125,120 1.011.098
19/05/2022 124,800 124,840 -1,09 124,920 122,580 924.029
18/05/2022 129,360 126,220 -2,09 129,780 126,080 755.223
17/05/2022 126,380 128,920 1,02 129,300 125,560 983.806
16/05/2022 128,660 127,620 -1,44 129,060 126,760 992.957
13/05/2022 128,440 129,480 1,16 129,740 127,280 776.268
12/05/2022 124,680 128,000 0,31 129,180 123,720 1.616.731
11/05/2022 125,660 127,600 2,94 127,600 123,780 1.337.281
10/05/2022 124,500 123,960 1,69 127,140 123,280 1.131.503
09/05/2022 125,940 121,900 -4,02 126,460 121,740 1.100.234
06/05/2022 128,980 127,000 -1,82 128,980 125,360 1.233.048
05/05/2022 133,960 129,360 -0,12 135,260 128,680 859.662
04/05/2022 131,260 129,520 -1,13 131,940 129,260 875.038
03/05/2022 134,000 131,000 -1,46 134,540 128,740 1.200.134
02/05/2022 136,020 132,940 -3,46 136,480 131,200 867.491
29/04/2022 138,020 137,700 -0,16 139,960 136,540 1.231.195
28/04/2022 138,000 137,920 1,67 139,120 135,500 963.200
27/04/2022 136,420 135,660 -0,64 136,500 131,400 1.244.878
26/04/2022 139,680 136,540 -1,78 141,020 136,540 1.216.150
25/04/2022 138,360 139,020 -2,32 141,220 137,460 945.040
22/04/2022 145,000 142,320 -3,41 146,080 141,500 950.863
21/04/2022 145,000 147,340 2,88 149,280 144,420 1.018.427
20/04/2022 140,340 143,220 1,76 143,980 139,960 1.026.413
19/04/2022 140,560 140,740 -0,41 141,280 137,800 678.142
14/04/2022 141,680 141,320 -0,37 142,640 140,260 800.067
13/04/2022 141,260 141,840 -0,01 142,420 140,060 619.449
12/04/2022 140,960 141,860 -0,80 143,000 139,100 1.085.908
11/04/2022 144,240 143,000 -1,72 145,920 142,080 765.350
08/04/2022 145,460 145,500 1,14 147,100 144,060 886.867
07/04/2022 145,300 143,860 -0,19 146,560 143,620 1.011.775
06/04/2022 153,060 144,140 -5,15 156,000 142,600 1.666.931
05/04/2022 155,060 151,960 -2,76 156,540 150,480 1.076.424
04/04/2022 154,760 156,280 1,23 156,360 151,960 911.519
01/04/2022 153,060 154,380 1,46 155,740 151,680 977.106
31/03/2022 153,440 152,160 -0,34 154,680 151,620 1.464.407
30/03/2022 154,240 152,680 -1,34 154,800 151,600 1.008.655
29/03/2022 151,000 154,760 4,29 155,800 150,200 1.361.098
28/03/2022 148,480 148,400 1,73 149,860 147,740 921.071
25/03/2022 151,220 145,880 -3,26 151,480 145,680 1.147.352
24/03/2022 151,100 150,800 0,05 152,500 149,000 1.110.720
23/03/2022 151,200 150,720 -1,40 152,320 149,740 1.098.217
22/03/2022 149,900 152,860 1,43 152,860 149,880 1.333.631
21/03/2022 150,200 150,700 -0,23 151,180 149,460 978.748
18/03/2022 153,200 151,040 -1,23 153,600 149,660 2.441.937
17/03/2022 154,060 152,920 -0,39 156,220 150,920 1.153.437
16/03/2022 149,780 153,520 4,88 154,380 148,760 1.749.745
15/03/2022 143,200 146,380 0,33 148,060 142,540 1.394.949
14/03/2022 144,020 145,900 3,17 148,620 144,020 1.275.151
11/03/2022 139,880 141,420 1,42 147,700 138,440 1.456.314
10/03/2022 143,820 139,440 -4,01 144,700 138,660 1.679.562
09/03/2022 139,360 145,260 8,37 145,260 137,800 2.375.875
08/03/2022 128,800 134,040 2,60 137,040 126,060 2.573.892
07/03/2022 124,260 130,640 0,79 131,940 121,600 2.256.212
04/03/2022 135,000 129,620 -4,73 137,000 129,380 1.958.223
03/03/2022 137,040 136,060 -1,10 140,320 136,060 1.597.273
02/03/2022 135,200 137,580 3,47 138,560 133,000 1.948.271
01/03/2022 140,300 132,960 -4,88 141,320 132,960 1.649.022
28/02/2022 136,060 139,780 -0,33 140,280 134,660 1.588.606
25/02/2022 137,300 140,240 3,94 140,240 134,680 1.736.332
24/02/2022 130,720 134,920 -2,71 134,920 130,180 2.365.174
23/02/2022 139,220 138,680 -0,76 142,840 137,940 1.127.643
22/02/2022 134,580 139,740 0,19 141,280 132,200 1.242.087
21/02/2022 146,460 139,480 -3,70 146,460 138,100 1.196.608
18/02/2022 147,060 144,840 -1,07 148,000 143,640 1.198.689
17/02/2022 148,000 146,400 0,45 149,620 145,380 1.214.305
16/02/2022 146,200 145,740 -0,72 148,440 145,200 778.991
15/02/2022 141,960 146,800 3,29 146,800 140,960 1.036.984
14/02/2022 143,500 142,120 -2,96 143,540 139,420 1.386.741
11/02/2022 150,000 146,460 -3,30 150,400 146,440 1.088.231
10/02/2022 151,780 151,460 0,83 154,240 149,980 1.306.496
09/02/2022 148,720 150,220 2,01 151,420 148,700 923.180
08/02/2022 148,660 147,260 0,00 149,200 146,480 821.263
07/02/2022 147,960 147,260 0,41 149,140 145,480 616.361
04/02/2022 149,520 146,660 -1,73 150,460 145,960 977.542
03/02/2022 153,160 149,240 -3,19 154,160 149,240 1.013.740
02/02/2022 151,600 154,160 1,02 154,740 151,140 789.719
01/02/2022 151,500 152,600 2,17 153,500 151,060 900.525
31/01/2022 149,900 149,360 1,22 150,520 148,100 1.265.857
28/01/2022 150,300 147,560 -2,51 150,740 144,820 1.271.033
27/01/2022 147,540 151,360 -0,21 151,360 146,200 1.217.941
26/01/2022 150,240 151,680 1,00 153,240 150,240 1.012.245
25/01/2022 151,860 150,180 0,16 152,060 148,660 1.070.792
24/01/2022 156,380 149,940 -5,09 158,020 149,300 1.618.035
21/01/2022 159,900 157,980 -2,18 159,940 155,460 1.248.736
20/01/2022 159,900 161,500 1,24 162,580 159,380 963.619
19/01/2022 156,980 159,520 -0,23 161,900 155,000 1.199.125
18/01/2022 161,900 159,880 -2,12 161,900 158,460 1.454.413
17/01/2022 164,440 163,340 0,22 164,440 162,440 592.701
14/01/2022 165,080 162,980 -2,79 165,800 162,660 875.974
13/01/2022 168,500 167,660 -0,47 168,900 166,660 705.501
12/01/2022 166,340 168,460 2,72 168,460 165,500 1.144.852
11/01/2022 162,140 164,000 2,05 165,020 161,840 1.047.056
10/01/2022 168,600 160,700 -5,14 168,640 160,700 1.272.732
07/01/2022 171,300 169,400 -1,53 172,240 168,440 925.347
06/01/2022 174,040 172,040 -3,25 175,760 172,040 1.009.222
05/01/2022 176,020 177,820 0,18 178,760 176,000 752.960
04/01/2022 176,560 177,500 1,35 178,780 175,320 769.801
03/01/2022 174,220 175,140 1,55 176,820 174,000 603.855
31/12/2021 172,840 172,460 -0,22 173,500 172,460 150.269
30/12/2021 173,320 172,840 -0,12 173,660 172,500 482.160
29/12/2021 173,180 173,040 -0,08 173,280 172,060 427.460
28/12/2021 172,540 173,180 0,38 173,780 171,960 387.585
27/12/2021 170,100 172,520 1,18 173,180 169,800 317.301
24/12/2021 171,680 170,500 -0,16 171,680 170,340 75.007
23/12/2021 169,000 170,780 1,69 171,560 168,380 591.564
22/12/2021 166,800 167,940 0,96 167,940 165,340 472.477
21/12/2021 166,360 166,340 1,02 166,800 163,340 659.001
20/12/2021 162,020 164,660 -0,62 165,140 161,300 752.844
17/12/2021 167,500 165,680 -1,28 167,620 163,660 1.537.928
16/12/2021 168,120 167,820 1,71 169,480 166,060 1.174.411
15/12/2021 163,340 165,000 1,38 165,740 163,000 739.763
14/12/2021 168,320 162,760 -2,55 169,140 162,760 738.254
13/12/2021 167,160 167,020 0,06 169,000 166,000 783.865
10/12/2021 166,880 166,920 -0,54 167,640 166,140 538.302
09/12/2021 167,640 167,820 0,91 168,600 167,260 681.477
08/12/2021 166,980 166,300 -0,57 169,740 166,180 706.960
07/12/2021 162,600 167,260 3,48 167,540 162,500 1.095.306
06/12/2021 160,420 161,640 1,10 163,540 159,840 917.872
03/12/2021 162,280 159,880 -0,78 162,780 158,700 904.170
02/12/2021 161,480 161,140 -1,00 162,120 159,900 1.121.982
01/12/2021 159,180 162,760 4,19 163,280 157,220 1.163.312
30/11/2021 151,320 156,220 3,29 157,620 150,120 2.309.784
29/11/2021 152,200 151,240 -0,22 153,980 150,180 1.177.445
26/11/2021 151,540 151,580 -3,28 153,980 149,300 1.549.391
25/11/2021 156,920 156,720 0,36 157,880 155,480 504.577
24/11/2021 159,580 156,160 -2,34 160,600 155,840 1.116.989
23/11/2021 161,140 159,900 -1,36 162,140 158,660 769.311
22/11/2021 162,280 162,100 0,42 163,440 161,820 747.439
19/11/2021 159,740 161,420 1,10 161,980 159,680 1.627.109
18/11/2021 159,180 159,660 0,66 160,620 158,860 756.332
17/11/2021 156,380 158,620 1,76 159,280 155,940 886.455
16/11/2021 156,500 155,880 -0,23 156,520 154,900 881.105
15/11/2021 156,020 156,240 0,14 156,320 154,960 503.253
12/11/2021 154,820 156,020 0,78 156,140 153,740 518.158
11/11/2021 153,920 154,820 0,55 154,860 153,300 576.680
10/11/2021 154,020 153,980 -0,19 154,080 151,920 809.946
09/11/2021 154,320 154,280 -0,18 155,000 153,540 684.152
08/11/2021 152,900 154,560 0,89 154,820 152,880 580.285
05/11/2021 153,420 153,200 -0,44 153,620 151,980 780.751
04/11/2021 153,860 153,880 0,89 154,420 152,040 778.073
03/11/2021 150,580 152,520 1,54 153,580 150,300 966.342
02/11/2021 149,340 150,200 0,78 150,620 148,440 552.494
01/11/2021 149,940 149,040 0,09 150,540 148,820 522.347
29/10/2021 148,000 148,900 0,00 148,960 144,980 1.060.648
28/10/2021 146,540 148,900 1,79 148,980 145,420 919.019
27/10/2021 150,940 146,280 2,41 150,940 145,260 1.117.110
26/10/2021 140,860 142,840 1,59 143,220 140,580 626.900
25/10/2021 142,460 140,600 -0,85 142,460 139,860 614.715
22/10/2021 140,820 141,800 0,91 142,580 139,860 699.019
21/10/2021 141,440 140,520 -1,58 141,740 139,940 740.806
20/10/2021 141,980 142,780 -0,08 143,240 141,600 644.857
19/10/2021 143,100 142,900 0,25 143,340 142,220 738.032
18/10/2021 142,980 142,540 -1,21 143,780 142,120 638.284
15/10/2021 145,000 144,280 0,08 145,100 143,620 1.003.641
14/10/2021 142,360 144,160 2,55 144,160 141,500 951.139
13/10/2021 138,460 140,580 0,98 140,620 137,540 675.796
12/10/2021 137,000 139,220 0,36 139,220 136,300 772.233
11/10/2021 140,600 138,720 -1,45 140,760 137,820 840.029
08/10/2021 143,000 140,760 -1,72 143,040 140,640 979.438
07/10/2021 142,600 143,220 1,92 143,300 141,900 1.041.626
06/10/2021 141,640 140,520 -1,83 141,660 139,040 1.043.976
05/10/2021 141,060 143,140 1,78 143,420 140,060 986.814
04/10/2021 141,680 140,640 -1,32 142,980 140,420 990.751
01/10/2021 142,120 142,520 -0,96 144,700 141,000 1.105.004
30/09/2021 147,560 143,900 -0,66 148,000 142,620 1.688.439
29/09/2021 144,920 144,860 0,60 147,120 143,940 756.809
28/09/2021 147,400 144,000 -2,62 147,560 142,800 1.370.695
27/09/2021 150,960 147,880 -1,32 151,100 147,720 683.952
24/09/2021 151,360 149,860 -1,41 151,380 148,780 928.070
23/09/2021 153,000 152,000 0,00 153,600 151,440 686.166
22/09/2021 150,200 152,000 2,49 152,000 149,840 833.602
21/09/2021 147,940 148,300 0,76 150,120 147,400 1.002.468
20/09/2021 149,820 147,180 -3,79 150,980 142,100 1.345.018
17/09/2021 158,860 152,980 -2,71 159,300 152,940 2.108.542
16/09/2021 154,540 157,240 2,50 158,000 154,280 1.022.003
15/09/2021 154,340 153,400 -0,81 154,760 153,040 857.761
14/09/2021 154,060 154,660 0,78 155,060 153,120 638.470
13/09/2021 153,400 153,460 0,30 154,500 153,280 529.234
10/09/2021 152,780 153,000 0,86 153,520 151,840 646.600
09/09/2021 150,000 151,700 0,68 152,500 149,860 720.654
08/09/2021 153,360 150,680 -2,41 153,360 149,700 1.159.386
07/09/2021 154,000 154,400 -0,14 154,960 153,240 522.261
06/09/2021 154,000 154,620 0,48 154,620 153,640 472.456
03/09/2021 153,900 153,880 -0,34 154,420 152,540 672.546
02/09/2021 153,000 154,400 0,88 154,700 152,680 548.234
01/09/2021 153,380 153,060 1,16 153,520 151,520 822.688
31/08/2021 153,140 151,300 -0,94 154,400 150,700 1.179.249
30/08/2021 152,000 152,740 0,35 153,140 151,580 348.774
27/08/2021 151,900 152,200 0,17 152,360 151,240 460.452
26/08/2021 151,000 151,940 0,17 151,940 150,480 445.017
25/08/2021 152,520 151,680 -0,59 152,900 150,900 514.085
24/08/2021 153,540 152,580 0,01 153,860 151,960 544.625
23/08/2021 154,040 152,560 0,03 154,220 151,620 680.415
20/08/2021 153,800 152,520 -0,75 154,500 151,320 938.184
19/08/2021 154,080 153,680 -0,92 154,480 152,000 1.044.789
18/08/2021 154,420 155,100 0,39 155,380 153,140 836.036
17/08/2021 153,300 154,500 0,85 154,760 152,540 773.264
16/08/2021 152,040 153,200 0,13 153,240 152,000 564.173
13/08/2021 151,240 153,000 1,02 153,380 151,240 671.086
12/08/2021 152,020 151,460 -0,53 152,220 150,760 727.816
11/08/2021 149,060 152,260 2,33 152,260 149,060 919.705
10/08/2021 148,100 148,800 0,68 149,040 147,220 633.162
09/08/2021 147,000 147,800 0,42 147,940 146,740 488.904
06/08/2021 147,620 147,180 -0,04 148,500 146,540 834.289
05/08/2021 147,700 147,240 -0,32 149,520 146,500 844.876
04/08/2021 143,460 147,720 2,65 148,560 143,460 1.115.957
03/08/2021 142,500 143,900 1,34 144,280 142,100 847.073
02/08/2021 139,560 142,000 0,50 142,340 139,560 963.971
30/07/2021 136,460 141,300 1,80 143,100 136,100 1.400.299
29/07/2021 139,480 138,800 -0,19 140,100 138,800 516.605
28/07/2021 139,280 139,060 0,56 139,400 137,640 571.870
27/07/2021 139,340 138,280 -1,23 139,520 137,240 609.179
26/07/2021 139,340 140,000 -0,13 140,180 139,200 588.880
23/07/2021 138,100 140,180 2,02 140,300 137,620 707.605
22/07/2021 136,800 137,400 1,66 138,300 136,800 658.254
21/07/2021 133,960 135,160 1,36 135,640 133,500 958.387
20/07/2021 132,760 133,340 1,28 134,920 132,260 859.977
19/07/2021 132,760 131,660 -1,89 132,960 130,480 1.124.428
16/07/2021 135,740 134,200 -1,35 136,120 133,000 818.660
15/07/2021 136,680 136,040 -0,54 137,240 135,160 657.710
14/07/2021 138,100 136,780 -1,18 138,100 136,400 512.309
13/07/2021 138,100 138,420 0,13 138,700 136,960 736.494
12/07/2021 137,300 138,240 0,89 138,600 136,560 867.383
09/07/2021 133,900 137,020 2,90 137,500 133,740 985.625
08/07/2021 136,060 133,160 -2,53 136,060 132,040 1.149.454
07/07/2021 135,780 136,620 0,71 136,820 135,400 631.504
06/07/2021 135,100 135,660 0,44 136,280 134,080 790.198
05/07/2021 133,800 135,060 0,88 135,540 133,160 465.075
02/07/2021 133,280 133,880 0,51 134,620 133,100 855.953
01/07/2021 133,300 133,200 0,39 134,260 131,240 812.928
30/06/2021 134,640 132,680 -1,76 135,080 131,760 1.318.303
29/06/2021 135,900 135,060 -0,53 136,660 134,740 826.744
28/06/2021 136,820 135,780 -0,63 137,060 135,780 700.027
25/06/2021 137,180 136,640 -0,34 137,320 136,080 634.535
24/06/2021 135,080 137,100 1,96 137,100 134,940 896.916
23/06/2021 136,000 134,460 -0,77 136,280 134,080 846.212
22/06/2021 134,560 135,500 0,83 135,520 132,800 788.670
21/06/2021 131,100 134,380 2,05 134,380 130,620 818.316
18/06/2021 133,200 131,680 -0,75 135,460 131,600 1.703.651
17/06/2021 132,300 132,680 -0,05 132,960 131,860 975.222
16/06/2021 133,200 132,740 0,05 134,140 132,700 943.850
15/06/2021 131,080 132,680 1,98 133,400 130,480 792.918
14/06/2021 130,560 130,100 -0,03 131,460 129,580 676.612
11/06/2021 131,060 130,140 -0,43 131,500 129,820 751.848
10/06/2021 132,220 130,700 -0,80 132,220 130,240 623.026
09/06/2021 131,860 131,760 -0,15 132,380 131,480 690.427
08/06/2021 130,360 131,960 1,12 132,820 130,360 836.441
07/06/2021 130,620 130,500 -0,11 131,460 130,080 715.281
04/06/2021 130,000 130,640 0,42 130,640 129,500 591.807
03/06/2021 130,720 130,100 -1,06 131,020 129,400 634.687
02/06/2021 131,160 131,500 0,81 132,140 130,340 859.113
01/06/2021 129,780 130,440 0,80 132,180 129,360 726.557
31/05/2021 130,880 129,400 -0,93 132,020 129,080 561.544
28/05/2021 129,960 130,620 0,94 131,140 129,480 732.732
27/05/2021 128,740 129,400 0,28 130,440 128,100 1.768.577
26/05/2021 129,720 129,040 0,03 130,200 128,720 750.719
25/05/2021 129,160 129,000 -0,20 129,480 128,620 836.962

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

0,780,62 %
125,62

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.

Al registrarse nuestra política de privacidad