Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Schneider Electric S.E. logosu
SU.PA
Schneider Electric S.E.
16:11:35
290.10001 €
0.0000 (%0.00)
Önceki Kapanış: 291
Düşük₺287.55
Yüksek₺291.85
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SU.PA: Schneider Electric S.E. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 98,1039
KAPANIŞ 98,1715

En Düşük

DÜŞÜK 61,72

En Yüksek

YÜKSEK 121,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202092,1693,5692,1493,06
03.01.202092,1492,9691,9292,82
06.01.202091,692,791,392,7
07.01.202092,7293,4491,9892,32
08.01.202091,7893,0891,492,56
09.01.202093,3693,4691,891,8
10.01.202091,692,6491,5292,14
13.01.202091,6492,5891,691,86
14.01.20209292,6490,7292,62
15.01.202092,4692,8891,9692,34
16.01.202092,2492,6691,8692,62
17.01.20209494,7693,8694,22
20.01.202094,0694,393,8493,98
21.01.202093,6893,7892,4293,6
22.01.202093,894,592,9692,98
23.01.202092,593,2292,192,52
24.01.202093,3895,0293,0294,22
27.01.202092,2492,7291,2691,62
28.01.202091,9892,6690,9892,16
29.01.202092,0493,8491,9693,7
30.01.202092,1692,591,3291,86
31.01.202092,0492,2290,190,52
03.02.202090,5692,0290,491,8
04.02.202092,1694,2292,1694,04
05.02.202093,596,1893,2295,58
06.02.202095,9696,3495,5295,98
07.02.202095,796,0494,9695,62
10.02.202095,3295,794,895,4
11.02.202096,1696,4295,696,06
12.02.202095,7497,0295,396,62
13.02.202096,5497,3895,8297,38
14.02.202097,597,9496,7697
17.02.202097,3498,1897,198,18
18.02.202097,3497,796,8697
19.02.202097,3497,7296,8497,4
20.02.202099,38105,599,06102,9
21.02.2020102103,4100,95101,65
24.02.202098,8899,196,5898,58
25.02.202099,199,5496,5896,58
26.02.20209697,3492,3497,1
27.02.202095,695,7891,9493,74
28.02.202090,391,6288,290,5
02.03.202098,0898,2490,3292,24
03.03.20209497,193,1494,64
04.03.202094,8696,6293,4296,1
05.03.202097,6497,6494,1696,4
06.03.202092,6693,8289,4290,28
09.03.202083858082,14
10.03.202083,6885,8880,380,9
11.03.202082,4684,0881,182,18
12.03.202075,0277,7669,7470,66
13.03.202072,677,347071,96
16.03.202067,7474,0263,7470,42
17.03.202073,175,5668,7673,4
18.03.202070,0271,3463,5268,14
19.03.202072,872,861,7267,28
20.03.20207476,2868,1669,72
23.03.202065,9469,4863,5267,76
24.03.202070,275,970,275,9
25.03.202079,981,971,9278,7
26.03.202076,684,0476,681,78
27.03.202078,880,9677,3879,48
30.03.202079,7680,6877,6679,22
31.03.202079,4881,0675,8478,58
01.04.202075,8877,2472,4873,54
02.04.202074,6275,5271,473,6
03.04.202073,3275,37374,5
06.04.202077,881,9277,181,26
07.04.202083,6484,7281,581,98
08.04.202080,5882,3678,9482,22
09.04.202082,8484,378,7680,26
14.04.202082,5482,979,582,3
15.04.202082,3882,97979,22
16.04.202079,8680,5878,479,5
17.04.202081,7284,9481,4882,88
20.04.202084,3686,0481,5685,66
21.04.202082,7683,5481,2681,26
22.04.202082,5883,8281,582,56
23.04.202083,3484,681,7483,18
24.04.202080,848380,1680,18
27.04.2020828380,8483
28.04.202082,6887,3482,585,22
29.04.20208486,9883,6686,34
30.04.20208687,0883,1683,46
04.05.20208181,3680,0480,54
05.05.202080,881,3679,4681,36
06.05.202081,3481,9879,579,5
07.05.202080,180,3478,5279,32
08.05.20208080,8879,8680,42
11.05.202080,680,9279,780,26
12.05.202080,4282,0880,0881,36
13.05.202080,1881,5678,8280,18
14.05.202078,979,8475,0477,46
15.05.202078,2879,2877,0478,14
18.05.202079,383,678,9883,12
19.05.202084,1684,281,8283,16
20.05.202082,9884,4482,4284,2
21.05.202083,1683,9682,382,42
22.05.20208184,8480,584,3
25.05.20208585,6484,0485,36
26.05.202086,3286,6685,2285,96
27.05.202086,589,586,1487,66
28.05.20208989,4887,1888,52
29.05.202088,0690,487,289,24
01.06.202090,590,6689,4889,7
02.06.202090,2491,7889,7690,9
03.06.20209295,591,3495,42
04.06.202093,6495,9493,3694,34
05.06.202094,3498,5894,3498,38
08.06.202097,1697,4494,9695,14
09.06.20209595,7893,8495,16
10.06.202095,296,894,7894,78
11.06.202092,693,1490,790,78
12.06.20209093,6489,7691,12
15.06.202088,492,3287,7891,54
16.06.202095,8895,9893,2494,72
17.06.202094,8497,294,7495,64
18.06.202095,0896,7493,994,88
19.06.202095,497,795,3295,76
22.06.20209596,8293,9695,8
23.06.202096,6298,0496,2897,6
24.06.202096,7696,9295,1696
25.06.202095,9697,2494,496,56
26.06.202097,8499,796,8897,3
29.06.202097,299,5896,9898,6
30.06.202098,4699,5297,9498,88
01.07.202099,3699,496,8297,12
02.07.202097,4698,5695,8298,28
03.07.202098,2898,9297,2697,86
06.07.202099,82100,797,8698,28
07.07.202098,2899,1697,7698,44
08.07.202097,8499,2897,1697,76
09.07.202098,2698,3895,995,9
10.07.202095,897,1895,3496,86
13.07.202097,7898,7696,798,4
14.07.202097,697,6895,7896,86
15.07.202097,9101,597,54100,7
16.07.2020100,15101,698,84100,65
17.07.2020100,75101,5599,8100,95
20.07.2020101,05101,499,76101,15
21.07.2020101,75102,7100,25100,7
22.07.2020100,6102,15100,25101,15
23.07.2020101,5101,65100,2100,6
24.07.202099,18100,0598,4699,18
27.07.202099101,198,8100,65
28.07.2020100,85101,6599,199,58
29.07.2020103,5104,7101,9102,5
30.07.2020101101,9598,5699,96
31.07.202099,8100,4598,0698,24
03.08.202098,34102,2598,26101,65
04.08.2020102102,5599,84100,2
05.08.2020100,8102,2100,8101,8
06.08.2020101,35102,7101101,9
07.08.2020101,6103,5101,55103,1
10.08.2020103,2103,45102,05102,45
11.08.2020103105,45103104,3
12.08.2020104,05105,55103,95104,9
13.08.2020104,7105,2104,25104,75
14.08.2020104,1104,3102,25102,55
17.08.2020102,6104,2102,45103,7
18.08.2020103,35104,3102,5103,25
19.08.2020103,1104,85102,85104,3
20.08.2020103103,45102,05103,05
21.08.2020103,45104,3101,9103,45
24.08.2020104,35106,35104,15105,25
25.08.2020105,4107,35105,25105,75
26.08.2020105,1107,3104,55107,3
27.08.2020107,5108,2105,55105,55
28.08.2020105,6105,7104,4105
31.08.2020105,35106,05103,7103,75
01.09.2020104,25105,1103,1104,5
02.09.2020105107,25105106
03.09.2020106,95107,7103,8104,5
04.09.2020103,6106102,55103,1
07.09.2020103,1105,85102,65105,5
08.09.2020105,35105,5102,85104,25
09.09.2020104,2108,25104,2107,15
10.09.2020107,7107,95105,7106,4
11.09.2020106,2107,35105,35106,6
14.09.2020107,15108,2106,85107,05
15.09.2020107,15108,5106,8108
16.09.2020108,25108,5106,45107,2
17.09.2020105,8107,25105,65106,95
18.09.2020106,7107,35105,55105,55
21.09.2020105105100,7101,05
22.09.2020101,5103,25101,15101,7
23.09.2020103,05103,8102,4103,05
24.09.2020101,65104101103,45
25.09.2020103,4103,4100,65102,85
28.09.2020103,85107,05103,65106,7
29.09.2020106,45108,9106,2108,9
30.09.2020107,85108,3106,05106,05
01.10.2020107,4107,7105,65106,35
02.10.2020105,35106,7104,6106,7
05.10.2020107,25107,95106,45107,55
06.10.2020108108,1106,4107,15
07.10.2020107,85108,75107,15107,75
08.10.2020108108,8106,9107,45
09.10.2020107,9109,2107,8108,6
12.10.2020109,2110,8108,25110,35
13.10.2020110,55111,1109,7111,1
14.10.2020111,3111,75110,8111,5
15.10.2020110110107,65108,5
16.10.2020109,15109,7108108,65
19.10.2020109,2109,9102,9107,8
20.10.2020108,1108,95107,45107,8
21.10.2020108,2108,35105,35106,05
22.10.2020109,05109,8107,55108,3
23.10.2020108,65111,3108,45110,2
26.10.2020108,85109,4106,6106,95
27.10.2020106,8108106,15106,75
28.10.2020104,5105101,65103,1
29.10.2020103,1103,75101,75102,4
30.10.2020101,4104,45101,25104,2
02.11.2020104,5108,4104,2107,8
03.11.2020108,8111,2107,8111
04.11.2020109,4112,35108112
05.11.2020112,8114,2112,5113,6
06.11.2020113113,75111113,25
09.11.2020115121,8114,75118,8
10.11.2020118,3120,25117,35119,05
11.11.2020119,05120,55118,7118,7
12.11.2020118,1119,2116,45117,6
13.11.2020117,15118,05116,4117,45
16.11.2020118,15118,25115,95117,5
17.11.2020117,3118,35117117,9
18.11.2020117,4118,15116,9117,35
19.11.2020116,65119,45116,4118,75
20.11.2020118,5120,55118,3120,55
23.11.2020121,35121,4119,75119,75
24.11.2020120,75121,15117,95118,25
25.11.2020118,55119,45117,35118,45
26.11.2020118,7119,25117,15117,35
27.11.2020116,7118,2116,4117,45
30.11.2020116,95118,95116,65116,65
01.12.2020117,35117,55116,65116,8
02.12.2020116,4116,75114,6114,95
03.12.2020114,65114,95113,25113,3
04.12.2020112,8113,95112,25113,95
07.12.2020113,5114,55113,05114,4
08.12.2020114,3115,55113,3115,1
09.12.2020116116114114,5
10.12.2020115115,35114,1114,7
11.12.2020114,6115113,25114,65
14.12.2020115,85116,9115,45116,15
15.12.2020116,35117,8116,1116,1
16.12.2020117,35117,45114,7115,7
17.12.2020116,4117,75116,4116,45
18.12.2020115,45117,8115,05117,35
21.12.2020115,6115,75113,35115,7
22.12.2020116,4117,3116,15116,85
23.12.2020117,4117,65116,4116,65
24.12.2020117,1117,75116,45116,95
28.12.2020118,05120,95117,25120,6
29.12.2020121121,05120120,65
30.12.2020120,75121,15119,95120,85
31.12.2020120,6120,6118,3118,3