Accueil
»
Bourse
»
Actions Paris
»

Historique action Schneider Electric

Cotation du 01/04/2020 à 17h35 Schneider Electric -6,41% 73,540€

Historique Bourse Schneider Electric

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
31/03/2020 78,580 -0,81% 2 707 951 79,480 81,060 75,840
30/03/2020 79,220 -0,33% 1 661 515 79,760 80,680 77,660
27/03/2020 79,480 -2,81% 2 174 241 78,800 80,960 77,380
26/03/2020 81,780 +3,91% 2 412 338 76,600 84,040 76,600
25/03/2020 78,700 +3,69% 2 229 639 79,900 81,900 71,920
24/03/2020 75,900 +12,01% 2 940 124 70,200 75,900 70,200
23/03/2020 67,760 -2,81% 3 184 556 65,940 69,480 63,520
20/03/2020 69,720 +3,63% 3 631 376 74,000 76,280 68,160
19/03/2020 67,280 -1,26% 3 354 894 72,800 72,800 61,720
18/03/2020 68,140 -7,17% 3 190 092 70,020 71,340 63,520
17/03/2020 73,400 +4,23% 3 957 598 73,100 75,560 68,760
16/03/2020 70,420 -2,14% 5 347 026 67,740 74,020 63,740
13/03/2020 71,960 +1,84% 5 255 388 72,600 77,340 70,000
12/03/2020 70,660 -14,02% 5 812 050 75,020 77,760 69,740
11/03/2020 82,180 +1,58% 3 750 591 82,460 84,080 81,100
10/03/2020 80,900 -1,51% 4 237 385 83,680 85,880 80,300
09/03/2020 82,140 -9,02% 5 205 636 83,000 85,000 80,000
06/03/2020 90,280 -6,35% 3 102 849 92,660 93,820 89,420
05/03/2020 96,400 +0,31% 2 474 512 97,640 97,640 94,160
04/03/2020 96,100 +1,54% 2 655 947 94,860 96,620 93,420
98,240 Cours le plus haut sur la période, le lundi 2 mars 2020
61,720 Cours le plus bas sur la période, le jeudi 19 mars 2020