Schneider Electric S.E. (SND.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 227.40 | 227.65 | 226.00 | 227.30 | 227.30 | 127 |
| 30 may 2024 | 226.60 | 229.00 | 226.60 | 229.00 | 229.00 | 254 |
| 29 may 2024 | 232.55 | 232.55 | 226.80 | 227.50 | 227.50 | 209 |
| 28 may 2024 | 235.70 | 235.70 | 231.15 | 231.35 | 231.35 | 313 |
| 28 may 2024 | 3.5 Dividendo | |||||
| 27 may 2024 | 237.65 | 238.40 | 237.30 | 237.50 | 234.00 | 312 |
| 24 may 2024 | 233.30 | 238.15 | 233.30 | 238.15 | 234.64 | - |
| 23 may 2024 | 235.60 | 237.60 | 234.50 | 235.80 | 232.33 | 517 |
| 22 may 2024 | 234.35 | 234.35 | 231.65 | 233.10 | 229.66 | 740 |
| 21 may 2024 | 232.20 | 233.00 | 230.00 | 231.20 | 227.79 | 973 |
| 20 may 2024 | 230.30 | 232.10 | 230.15 | 232.10 | 228.68 | 136 |
| 17 may 2024 | 231.85 | 232.10 | 227.60 | 229.35 | 225.97 | 784 |
| 16 may 2024 | 236.60 | 237.20 | 232.60 | 232.75 | 229.32 | 550 |
| 15 may 2024 | 234.95 | 236.75 | 233.50 | 236.60 | 233.11 | 2,141 |
| 14 may 2024 | 234.40 | 234.50 | 232.00 | 233.55 | 230.11 | 2,726 |
| 13 may 2024 | 233.20 | 233.90 | 232.40 | 233.90 | 230.45 | 401 |
| 10 may 2024 | 230.95 | 233.90 | 230.00 | 233.90 | 230.45 | 723 |
| 09 may 2024 | 226.60 | 229.65 | 226.30 | 229.65 | 226.27 | 164 |
| 08 may 2024 | 223.05 | 226.80 | 223.05 | 226.50 | 223.16 | 925 |
| 07 may 2024 | 220.95 | 221.85 | 218.95 | 221.60 | 218.33 | 1,030 |
| 06 may 2024 | 216.65 | 220.00 | 216.45 | 219.70 | 216.46 | 273 |
| 03 may 2024 | 214.30 | 216.90 | 214.30 | 216.45 | 213.26 | 496 |
| 02 may 2024 | 214.50 | 215.00 | 212.70 | 213.55 | 210.40 | 213 |
| 30 abr 2024 | 216.50 | 217.15 | 214.25 | 214.25 | 211.09 | 198 |
| 29 abr 2024 | 218.40 | 218.40 | 215.90 | 215.90 | 212.72 | 350 |
| 26 abr 2024 | 213.65 | 217.85 | 213.05 | 217.35 | 214.15 | 634 |
| 25 abr 2024 | 213.55 | 214.00 | 209.10 | 211.50 | 208.38 | 620 |
| 24 abr 2024 | 210.00 | 215.25 | 210.00 | 212.50 | 209.37 | 425 |
| 23 abr 2024 | 206.15 | 209.60 | 206.15 | 209.35 | 206.26 | 644 |
| 22 abr 2024 | 210.40 | 210.40 | 204.70 | 204.70 | 201.68 | 1,973 |
| 19 abr 2024 | 211.30 | 212.15 | 208.00 | 208.55 | 205.48 | 8,277 |
| 18 abr 2024 | 214.20 | 216.45 | 214.20 | 215.20 | 212.03 | 734 |
| 17 abr 2024 | 209.90 | 213.10 | 209.60 | 209.70 | 206.61 | 563 |
| 16 abr 2024 | 206.90 | 209.00 | 206.50 | 208.55 | 205.48 | 1,085 |
| 15 abr 2024 | 211.45 | 215.50 | 210.65 | 212.30 | 209.17 | 1,132 |
| 12 abr 2024 | 211.80 | 212.05 | 208.30 | 209.50 | 206.41 | 2,066 |
| 11 abr 2024 | 210.45 | 210.45 | 207.80 | 209.05 | 205.97 | 155 |
| 10 abr 2024 | 209.50 | 209.70 | 205.30 | 208.95 | 205.87 | 478 |
| 09 abr 2024 | 208.75 | 209.20 | 206.80 | 206.80 | 203.75 | 148 |
| 08 abr 2024 | 208.10 | 211.10 | 208.10 | 209.90 | 206.81 | 157 |
| 05 abr 2024 | 204.95 | 207.70 | 204.20 | 207.70 | 204.64 | 380 |
| 04 abr 2024 | 206.00 | 208.20 | 206.00 | 208.20 | 205.13 | 237 |
| 03 abr 2024 | 204.50 | 206.40 | 204.45 | 206.35 | 203.31 | 847 |
| 02 abr 2024 | 209.15 | 209.15 | 204.45 | 204.45 | 201.44 | 948 |
| 28 mar 2024 | 210.40 | 211.00 | 209.00 | 209.80 | 206.71 | 522 |
| 27 mar 2024 | 215.10 | 216.05 | 206.05 | 209.45 | 206.36 | 1,888 |
| 26 mar 2024 | 213.85 | 215.70 | 213.60 | 215.60 | 212.42 | 616 |
| 25 mar 2024 | 217.95 | 218.15 | 215.10 | 215.10 | 211.93 | 611 |
| 22 mar 2024 | 217.40 | 218.30 | 216.15 | 218.15 | 214.94 | 484 |
| 21 mar 2024 | 214.80 | 216.95 | 214.00 | 216.95 | 213.75 | 286 |
| 20 mar 2024 | 215.35 | 217.55 | 214.95 | 215.45 | 212.27 | 432 |
| 19 mar 2024 | 214.90 | 217.85 | 213.40 | 215.35 | 212.18 | 5,901 |
| 18 mar 2024 | 216.70 | 217.50 | 214.65 | 214.65 | 211.49 | 746 |
| 15 mar 2024 | 215.80 | 218.70 | 215.10 | 218.70 | 215.48 | 497 |
| 14 mar 2024 | 214.45 | 216.90 | 213.70 | 215.35 | 212.18 | 944 |
| 13 mar 2024 | 210.90 | 214.65 | 210.30 | 213.70 | 210.55 | 431 |
| 12 mar 2024 | 209.15 | 209.75 | 206.80 | 209.40 | 206.31 | 1,228 |
| 11 mar 2024 | 209.15 | 210.00 | 207.90 | 208.60 | 205.53 | 354 |
| 08 mar 2024 | 211.05 | 212.75 | 211.00 | 212.05 | 208.93 | 428 |
| 07 mar 2024 | 208.50 | 212.00 | 207.50 | 211.35 | 208.24 | 422 |
| 06 mar 2024 | 206.20 | 209.35 | 206.20 | 208.90 | 205.82 | 794 |
| 05 mar 2024 | 211.80 | 211.80 | 207.70 | 207.85 | 204.79 | 635 |
| 04 mar 2024 | 210.25 | 212.25 | 210.20 | 212.25 | 209.12 | 409 |
| 01 mar 2024 | 211.60 | 211.60 | 208.05 | 209.90 | 206.81 | 1,261 |
| 29 feb 2024 | 208.05 | 210.15 | 207.00 | 209.60 | 206.51 | 969 |
| 28 feb 2024 | 207.80 | 208.10 | 207.05 | 207.50 | 204.44 | 981 |
| 27 feb 2024 | 208.95 | 208.95 | 205.65 | 205.65 | 202.62 | 371 |
| 26 feb 2024 | 209.10 | 210.15 | 209.05 | 210.00 | 206.91 | 1,633 |
| 23 feb 2024 | 206.55 | 210.05 | 206.55 | 209.70 | 206.61 | 1,270 |
| 22 feb 2024 | 204.65 | 207.55 | 203.30 | 207.55 | 204.49 | 1,699 |
| 21 feb 2024 | 202.10 | 202.50 | 200.40 | 202.35 | 199.37 | 582 |
| 20 feb 2024 | 202.55 | 202.65 | 200.50 | 201.10 | 198.14 | 270 |
| 19 feb 2024 | 200.80 | 202.95 | 200.00 | 202.95 | 199.96 | 761 |
| 16 feb 2024 | 199.82 | 201.90 | 199.82 | 201.90 | 198.92 | 833 |
| 15 feb 2024 | 200.60 | 202.65 | 198.24 | 198.42 | 195.50 | - |
| 14 feb 2024 | 192.14 | 195.74 | 191.92 | 195.60 | 192.72 | 1,422 |
| 13 feb 2024 | 195.20 | 195.20 | 190.08 | 191.92 | 189.09 | 3,012 |
| 12 feb 2024 | 196.92 | 197.02 | 194.20 | 195.00 | 192.13 | 953 |
| 09 feb 2024 | 195.58 | 197.30 | 195.00 | 196.12 | 193.23 | 888 |
| 08 feb 2024 | 193.48 | 196.58 | 193.48 | 196.14 | 193.25 | 740 |
| 07 feb 2024 | 192.78 | 193.12 | 192.22 | 192.22 | 189.39 | 7,082 |
| 06 feb 2024 | 190.34 | 193.36 | 190.34 | 193.08 | 190.23 | 2,166 |
| 05 feb 2024 | 188.40 | 188.74 | 187.54 | 188.00 | 185.23 | 418 |
| 02 feb 2024 | 188.08 | 189.44 | 188.06 | 188.78 | 186.00 | 1,009 |
| 01 feb 2024 | 182.86 | 186.80 | 182.78 | 185.52 | 182.79 | 1,321 |
| 31 ene 2024 | 184.88 | 185.56 | 182.50 | 182.78 | 180.09 | 258 |
| 30 ene 2024 | 183.92 | 184.82 | 183.90 | 184.62 | 181.90 | 111 |
| 29 ene 2024 | 182.84 | 182.84 | 181.04 | 182.60 | 179.91 | 1,258 |
| 26 ene 2024 | 182.34 | 184.26 | 181.52 | 182.98 | 180.28 | 320 |
| 25 ene 2024 | 182.28 | 182.50 | 180.96 | 182.50 | 179.81 | 841 |
| 24 ene 2024 | 180.88 | 182.48 | 180.88 | 182.48 | 179.79 | 392 |
| 23 ene 2024 | 181.58 | 181.58 | 179.66 | 179.72 | 177.07 | 917 |
| 22 ene 2024 | 181.08 | 181.08 | 177.42 | 179.88 | 177.23 | 713 |
| 19 ene 2024 | 180.18 | 180.50 | 177.14 | 177.40 | 174.79 | 980 |
| 18 ene 2024 | 175.28 | 178.78 | 175.28 | 178.42 | 175.79 | 544 |
| 17 ene 2024 | 173.78 | 175.22 | 173.78 | 175.22 | 172.64 | 137 |
| 16 ene 2024 | 173.86 | 176.42 | 173.86 | 176.40 | 173.80 | 476 |
| 15 ene 2024 | 176.84 | 177.56 | 175.48 | 175.70 | 173.11 | 218 |
| 12 ene 2024 | 177.20 | 178.28 | 176.70 | 178.28 | 175.65 | 743 |
| 11 ene 2024 | 175.44 | 175.92 | 174.40 | 174.40 | 171.83 | 538 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.