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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 221,0512
KAPANIŞ 221,2495

En Düşük

DÜŞÜK 171,1

En Yüksek

YÜKSEK 253,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024181,8181,98177,96178,88
03.01.2024178,36178,36173,36174,92
04.01.2024174,7175,48173,74175,1
05.01.2024173,98173,98171,1173,1
08.01.2024172,48174,26171,62174,22
09.01.2024174174,22172,34173,92
10.01.2024174,98175173,16174,18
11.01.2024175,4176,72174,28174,5
12.01.2024175,96178,62175,82178,42
15.01.2024177,48177,74175,36175,84
16.01.2024174,52176,6173,46176,4
17.01.2024174,14175,32173,28175,32
18.01.2024175178,88175178,52
19.01.2024180,36180,74177,02177,5
22.01.2024180,76181,44178,88180
23.01.2024181,3181,66179,22179,68
24.01.2024180,64182,72180,54182,5
25.01.2024181,96182,98180,74182,7
26.01.2024182,58184,52180,98183,12
29.01.2024182,8182,86180,92182,52
30.01.2024183,4184,92183,18184,5
31.01.2024184,18185,8182,22182,9
01.02.2024182,82187,24182,34185,7
02.02.2024187,28189,66187,2188,7
05.02.2024187,88188,96187,1188
06.02.2024190193,64189,84193,2
07.02.2024192,84193,34192,18192,3
08.02.2024193196,82192,64196,12
09.02.2024195,12197,26194,9195,96
12.02.2024196,52197,08194,48195,08
13.02.2024195,5195,64189,32191,82
14.02.2024191,44196,04191,38195,4
15.02.2024199,02202,7197,98198,26
16.02.2024197,72201,95197,36201,9
19.02.2024200,65203199,8203
20.02.2024202,05202,65200,3201,15
21.02.2024201,35202,75199,18202,5
22.02.2024204,75207,55203,15207,55
23.02.2024207,25210,35205,7209,8
26.02.2024209,2210,35208,5210
27.02.2024208209,2205,5205,5
28.02.2024206,25208,4205,3207,4
29.02.2024207,25210,5206,95209,8
01.03.2024210,7211,75207,6209,9
04.03.2024211,05212,4209,9212,4
05.03.2024211,95212,25207,2207,95
06.03.2024206,5209,45205,55208,8
07.03.2024206,8212206,8211,3
08.03.2024210,55213,1210,3212,05
11.03.2024209,85210,25207,5208,45
12.03.2024209,55210206,25209,25
13.03.2024210214,8209,55213,7
14.03.2024214,9216,95213,7215,15
15.03.2024215,55217,65214,95215
18.03.2024216,25217,35214,2214,7
19.03.2024214,9217,75213215,3
20.03.2024215,6217,8214,65215,25
21.03.2024217,2217,3213,45216,9
22.03.2024217,15218,4215,95218,05
25.03.2024218218,5214,95214,95
26.03.2024213,95215,65213,45215,45
27.03.2024214,5216,15205,6209,3
28.03.2024209,55211,25208,4209,65
02.04.2024207,95209,6203,8204,35
03.04.2024204,55206,8204,2206,2
04.04.2024206,95208,15205,3208,05
05.04.2024204207,65204207,65
08.04.2024208211,5207,6209,75
09.04.2024209,4209,4205,6206,65
10.04.2024208,7209,85204,7208,85
11.04.2024208,9210,8206,65209
12.04.2024211212,35208,1209,4
15.04.2024210,65215,55210,6212,1
16.04.2024207,7209,3206,4208,7
17.04.2024207,9213,05207,9209,5
18.04.2024214,4216,8213,6215,35
19.04.2024206,35212,3206,3208,4
22.04.2024209,7210,55204,55204,6
23.04.2024205,4209,75205,35209,15
24.04.2024209,6215,5208,3212,65
25.04.2024215215,1208,5211,4
26.04.2024213,75218,1212,85217,35
29.04.2024218218,85215,65216,05
30.04.2024216,9217,75214,35215,1
02.05.2024214,55215,3212,5213,5
03.05.2024214,6217,55213,8216,3
06.05.2024216,35221,3216,05219,6
07.05.2024221222,1218,6221,5
08.05.2024222,4227,15222,4226,4
09.05.2024225,85229,75225,35229,75
10.05.2024230,95234229,75234
13.05.2024232,9233,75232,15233,75
14.05.2024234,3235231,7233,65
15.05.2024235236,8233,65236,6
16.05.2024239239232,7232,85
17.05.2024232,1232,35227,55229,15
20.05.2024229,5232229,5232
21.05.2024231,2233,2229,65231,25
22.05.2024234,4234,6231,45233,05
23.05.2024234,6238234,25235,75
24.05.2024233,4238,2232,75238,2
27.05.2024238,25238,9236,35237,65
28.05.2024234,85235,85230,65232,7
29.05.2024232232,7226,35227,35
30.05.2024226,15228,9225,85228,65
31.05.2024228,35229225,95227,45
03.06.2024229,9230,7226,1226,55
04.06.2024226,5226,55222,7224,4
05.06.2024226,6228,55225,3228,55
06.06.2024230,35231,75228,75228,75
07.06.2024227,35228,05223,65226,85
10.06.2024224,5228,05222,75228,05
11.06.2024228,9230,8224,15225,85
12.06.2024226,7237,15226,6236,6
13.06.2024235,95237,2229,2229,65
14.06.2024228,5228,95219,5221,2
17.06.2024222,15224,65220,8223,1
18.06.2024229229,1224,75227,6
19.06.2024227,85227,9225,25225,95
20.06.2024226,7229,85226,45229,2
21.06.2024228,8228,8224,5226,5
24.06.2024226,5229,15226,05227,15
25.06.2024224,3227,4224,1226,45
26.06.2024229,05229,55225,5227,2
27.06.2024227,4228,7226226,3
28.06.2024227227,4222,7224,3
01.07.2024229,45229,85224225,35
02.07.2024224,5224,75221,65224,6
03.07.2024226,8230,35225,95229,2
04.07.2024231,55231,75229,25230,55
05.07.2024231,5232227227,75
08.07.2024227,2231,25226,5228,8
09.07.2024228,3228,3223,8225,1
10.07.2024225,1227,85224,2227,85
11.07.2024228,25230,25226,75229,95
12.07.2024229,9235,5229,15234,9
15.07.2024233,15235,6231,05231,9
16.07.2024230,45232,05228,75231,8
17.07.2024230,65231,4226,85227,9
18.07.2024226226,15216,6220,8
19.07.2024221,45224219,3222,9
22.07.2024223,6227,9223,1226,6
23.07.2024228229,9226,75229,4
24.07.2024227,85230,15224,85226,05
25.07.2024218,2218,75211,5216,05
26.07.2024214,5219,7214,5219,55
29.07.2024220,9221,5218218,4
30.07.2024217,1220,1216,1216,1
31.07.2024225,7226,25219,85222,85
01.08.2024220,8222,5213,05213,7
02.08.2024210,05211,15201,9203,5
05.08.2024194,28202,1190201,75
06.08.2024204204,2198,52202,7
07.08.2024205,85210,3203,95209,35
08.08.2024207209,65205,35209,2
09.08.2024210,2212,65209,1210,45
12.08.2024211,7212,6208,85211,25
13.08.2024212,6215,3212,25214,6
14.08.2024216,5218,05215,05218,05
15.08.2024219221,95217,05221,3
16.08.2024222,25222,55220,8221,9
19.08.2024221,5223,75220,95223,75
20.08.2024224,8225,6223,93224,4
21.08.2024224,75225,95224,65225,65
22.08.2024225,75227,7225,75225,85
23.08.2024225,45227,6225,35226,9
26.08.2024227,1227,7225,9226
27.08.2024226,55226,6223,85225,65
28.08.2024226,65230,25226,45226,95
29.08.2024226,8230,4226,65230,4
30.08.2024228,5231,05228,45229,7
02.09.2024229,3230,95226,05230,6
03.09.2024230,6232,6225,55226,85
04.09.2024224225,85220,95224,65
05.09.2024223,35224,95219,9220,05
06.09.2024219,3221,65214,3214,95
09.09.2024217,1220,7216,75219,3
10.09.2024219,3221,3218,45219,9
11.09.2024221,95222,85217,65220,05
12.09.2024224,9227,4222,55226,2
13.09.2024227228224,25227,2
16.09.2024226,15228,75225,45227,15
17.09.2024228,55230,9227,65230,35
18.09.2024229,9230,15227,5229,2
19.09.2024232,35238,4230,35238,4
20.09.2024237,95239,45233,7234,2
23.09.2024234,2239,5232,95238,35
24.09.2024240242236,85240
25.09.2024238242,25237,55241,15
26.09.2024244,7247,55243,45244,55
27.09.2024241,55242,1237,1240,35
30.09.2024237,95239,95235,75236,2
01.10.2024236,5240,15233,65235,85
02.10.2024236,1237,75234,3236,8
03.10.2024234,7235,8231,45233,2
04.10.2024232,4237231,4234,75
07.10.2024237,5237,5233236,1
08.10.2024236,7239,35235,7238,45
09.10.2024238,6242,8237,7242,25
10.10.2024240,3241,65237,05239,15
11.10.2024239,15242,15237,8241,55
14.10.2024242,4243,95241,1243,65
15.10.2024245245,8237,85240,15
16.10.2024237,6240235,8238,7
17.10.2024239,3249239,15247,45
18.10.2024246247,1244,3246,05
21.10.2024244,5245,5241,7243,3
22.10.2024243,1243,3239,5242,15
23.10.2024240,4243,05237,2240,1
24.10.2024240,3242,55239,45240,7
25.10.2024240,3243,65239,8242,35
28.10.2024243,95246,15242,25245,15
29.10.2024247,5248240,85240,85
30.10.2024239,95243,85239,3242,3
31.10.2024240,15241,15235,35237,2
01.11.2024240,35241,9239,15239,9
04.11.2024235239,05233,05234,3
05.11.2024231,95240,4231,75239,65
06.11.2024241,95247,7238,6239,25
07.11.2024237,95241,65235,55240,55
08.11.2024242,9243,5239240,75
11.11.2024242,15249,15242,15248,8
12.11.2024245,75246,65238,65238,65
13.11.2024238241,7237,1241,2
14.11.2024242,4245,65241,95245,35
15.11.2024242,4245,85241,45242,25
18.11.2024241,35242,05238,9239,6
19.11.2024242,1242,1233,85239
20.11.2024241,55242,6236,4236,8
21.11.2024236,8240,6235,15240,1
22.11.2024241243,05236,75241,75
25.11.2024244,35245,05240,2240,35
26.11.2024239,8241,6238,35239,05
27.11.2024237,75238,95235,55237,65
28.11.2024239,9240,95238,55239,35
29.11.2024240,75244,35240,1243,5
02.12.2024237,9243,25237,6243,1
03.12.2024243,4246,75241,5243,85
04.12.2024244,95251,75244,35249,1
05.12.2024248,9249,9248,05248,65
06.12.2024246,1253245,85251,7
09.12.2024253,05253,8247,8248,3
10.12.2024247,95249,15241,95242,75
11.12.2024242,35247,75241,8247,75
12.12.2024247,1248,05244,7244,7
13.12.2024244,45247,45243,5244,7
16.12.2024243,95246,4243,6244,65
17.12.2024244,55247,45243,7245,9
18.12.2024245,6249,05245,45248,15
19.12.2024242,4244,4239,8240,65
20.12.2024238,65240,95236,3239,75
23.12.2024239,9240,45238,05239,1
24.12.2024240,05240,6238,65239,8
27.12.2024237,9241,05237,9241,05
30.12.2024240,05241,15238,25239,4
31.12.2024239,4241,35239,35240,9