Schneider Electric SA (SU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
528 878 |
-0,92%
|
308,60
|
306,40
|
309,00
|
306,40
|
| 13/08/2026 |
637 010 |
-0,56%
|
312,00
|
308,80
|
312,30
|
309,25
|
| 12/08/2026 |
902 332 |
1,72%
|
305,00
|
304,85
|
311,80
|
311,00
|
| 11/08/2026 |
572 738 |
1,16%
|
301,65
|
301,00
|
306,80
|
305,75
|
| 10/08/2026 |
470 425 |
-0,48%
|
303,70
|
302,20
|
306,25
|
302,25
|
| 07/08/2026 |
786 357 |
1,03%
|
300,00
|
299,40
|
306,25
|
303,70
|
| 06/08/2026 |
846 621 |
0,07%
|
300,60
|
296,10
|
303,35
|
300,60
|
| 05/08/2026 |
1 047 409 |
0,38%
|
301,70
|
297,00
|
303,50
|
300,40
|
| 04/08/2026 |
884 058 |
3,15%
|
295,15
|
294,30
|
299,55
|
299,25
|
| 03/08/2026 |
788 360 |
0,17%
|
291,30
|
283,90
|
294,70
|
290,10
|
| 31/07/2026 |
1 387 571 |
1,76%
|
286,65
|
286,65
|
294,85
|
289,60
|
| 30/07/2026 |
1 541 621 |
10,83%
|
270,25
|
267,30
|
286,10
|
284,60
|
| 29/07/2026 |
1 143 629 |
-1,99%
|
259,00
|
255,70
|
262,55
|
256,80
|
| 28/07/2026 |
1 100 618 |
-1,36%
|
264,30
|
259,40
|
266,75
|
262,00
|
| 27/07/2026 |
826 050 |
-0,91%
|
271,10
|
264,15
|
272,25
|
265,60
|
| 24/07/2026 |
508 410 |
1,00%
|
265,45
|
264,50
|
268,30
|
268,05
|
| 23/07/2026 |
792 355 |
-1,34%
|
268,15
|
262,70
|
268,50
|
265,40
|
| 22/07/2026 |
760 763 |
0,07%
|
265,00
|
264,70
|
271,10
|
269,00
|
| 21/07/2026 |
731 513 |
1,55%
|
266,95
|
265,10
|
269,45
|
268,80
|
| 20/07/2026 |
761 144 |
0,86%
|
261,90
|
261,60
|
268,15
|
264,70
|
| 17/07/2026 |
999 536 |
-0,72%
|
258,55
|
257,15
|
262,45
|
262,45
|
| 16/07/2026 |
687 365 |
-2,15%
|
273,75
|
260,00
|
274,80
|
264,35
|
| 15/07/2026 |
671 054 |
-1,08%
|
273,50
|
269,65
|
276,30
|
270,15
|
| 14/07/2026 |
897 851 |
1,69%
|
264,75
|
263,85
|
273,90
|
273,10
|
| 13/07/2026 |
500 008 |
-0,41%
|
264,25
|
264,10
|
268,85
|
268,55
|
| 10/07/2026 |
643 592 |
-0,13%
|
267,55
|
266,10
|
269,90
|
269,65
|
| 09/07/2026 |
725 484 |
2,35%
|
269,95
|
267,45
|
271,70
|
270,00
|
| 08/07/2026 |
1 244 070 |
-1,57%
|
267,95
|
261,45
|
267,95
|
263,80
|
| 07/07/2026 |
850 313 |
-3,72%
|
275,95
|
267,35
|
276,05
|
268,00
|
| 06/07/2026 |
459 935 |
-0,63%
|
278,15
|
275,10
|
279,25
|
278,35
|
| 03/07/2026 |
621 141 |
1,52%
|
275,35
|
274,65
|
281,70
|
280,10
|
| 02/07/2026 |
702 616 |
-0,27%
|
272,00
|
270,60
|
279,20
|
275,90
|
| 01/07/2026 |
966 354 |
-3,07%
|
281,15
|
272,60
|
281,45
|
276,65
|
| 30/06/2026 |
920 695 |
2,63%
|
282,30
|
282,05
|
287,70
|
285,40
|
| 29/06/2026 |
772 141 |
0,74%
|
278,75
|
274,40
|
279,35
|
278,10
|
| 26/06/2026 |
1 167 137 |
-1,25%
|
277,60
|
272,55
|
279,85
|
276,05
|
| 25/06/2026 |
758 349 |
-0,34%
|
282,00
|
278,85
|
284,30
|
279,55
|
| 24/06/2026 |
771 112 |
0,36%
|
280,10
|
277,90
|
282,85
|
280,50
|
| 23/06/2026 |
924 859 |
-4,53%
|
284,90
|
277,30
|
285,60
|
279,50
|
| 22/06/2026 |
1 055 527 |
1,21%
|
289,60
|
288,30
|
293,70
|
292,75
|
| 19/06/2026 |
2 184 242 |
-0,60%
|
288,95
|
287,55
|
291,85
|
289,25
|
| 18/06/2026 |
1 970 605 |
2,92%
|
287,35
|
286,15
|
291,65
|
291,00
|
| 17/06/2026 |
1 190 325 |
2,09%
|
277,05
|
276,95
|
286,00
|
282,75
|
| 16/06/2026 |
910 512 |
2,52%
|
273,25
|
273,25
|
280,35
|
276,95
|
| 15/06/2026 |
889 196 |
1,83%
|
272,40
|
269,45
|
275,05
|
270,15
|
| 12/06/2026 |
990 380 |
0,38%
|
270,95
|
263,30
|
271,20
|
265,30
|
| 11/06/2026 |
1 033 904 |
2,56%
|
259,85
|
257,95
|
264,55
|
264,30
|
| 10/06/2026 |
1 198 926 |
-2,18%
|
263,00
|
257,40
|
264,10
|
257,70
|
| 09/06/2026 |
986 497 |
-2,61%
|
269,40
|
263,45
|
273,775
|
263,45
|
| 08/06/2026 |
782 008 |
0,54%
|
262,70
|
262,00
|
272,55
|
270,50
|
| 05/06/2026 |
1 084 866 |
-4,54%
|
281,20
|
268,55
|
281,30
|
269,05
|
| 04/06/2026 |
1 151 827 |
-0,56%
|
282,45
|
276,50
|
285,65
|
281,85
|
| 03/06/2026 |
945 788 |
-1,29%
|
285,10
|
280,30
|
286,70
|
283,45
|
| 02/06/2026 |
1 266 460 |
3,97%
|
279,95
|
279,25
|
288,05
|
287,15
|
| 01/06/2026 |
1 285 833 |
2,32%
|
275,50
|
271,35
|
281,45
|
276,20
|
| 29/05/2026 |
1 559 250 |
1,01%
|
267,90
|
267,40
|
273,10
|
269,95
|
| 28/05/2026 |
1 011 678 |
-0,63%
|
268,95
|
264,45
|
269,70
|
267,25
|
| 27/05/2026 |
739 526 |
-1,56%
|
274,15
|
266,90
|
275,80
|
268,95
|
| 26/05/2026 |
578 684 |
-1,48%
|
277,50
|
270,50
|
278,15
|
273,20
|
| 25/05/2026 |
567 270 |
3,07%
|
274,00
|
273,20
|
278,55
|
277,30
|
| 22/05/2026 |
813 317 |
1,68%
|
267,50
|
267,15
|
271,85
|
269,05
|
| 21/05/2026 |
691 479 |
0,00%
|
265,75
|
261,60
|
267,55
|
264,60
|
| 20/05/2026 |
839 640 |
3,44%
|
255,80
|
255,40
|
267,925
|
264,60
|
| 19/05/2026 |
814 796 |
-1,97%
|
258,70
|
253,05
|
263,55
|
255,80
|
| 18/05/2026 |
701 686 |
-1,06%
|
260,65
|
259,70
|
266,90
|
260,95
|
| 15/05/2026 |
916 040 |
-2,66%
|
265,20
|
261,10
|
267,15
|
263,75
|
| 14/05/2026 |
591 332 |
0,95%
|
270,00
|
268,90
|
271,70
|
270,95
|
| 13/05/2026 |
885 953 |
1,17%
|
270,00
|
262,70
|
270,00
|
268,40
|
| 12/05/2026 |
891 973 |
-3,40%
|
269,15
|
263,95
|
271,55
|
265,30
|
| 11/05/2026 |
1 072 580 |
2,33%
|
270,00
|
265,95
|
274,65
|
274,65
|
| 08/05/2026 |
1 008 723 |
-0,95%
|
273,70
|
268,40
|
277,40
|
268,40
|
| 07/05/2026 |
1 103 402 |
-2,65%
|
285,00
|
275,20
|
287,90
|
275,20
|
| 06/05/2026 |
1 238 946 |
3,57%
|
277,90
|
275,45
|
285,10
|
282,70
|
| 05/05/2026 |
908 553 |
4,76%
|
262,50
|
261,70
|
273,10
|
272,95
|
| 04/05/2026 |
1 470 187 |
-3,00%
|
269,00
|
260,55
|
270,00
|
260,55
|
| 30/04/2026 |
1 608 611 |
-1,09%
|
262,10
|
261,05
|
272,40
|
268,60
|
| 29/04/2026 |
670 897 |
0,28%
|
270,70
|
269,05
|
273,10
|
271,55
|
| 28/04/2026 |
835 102 |
-1,56%
|
273,70
|
268,30
|
275,65
|
270,80
|
| 27/04/2026 |
183 644 |
0,07%
|
276,45
|
274,20
|
280,80
|
275,10
|
| 24/04/2026 |
708 325 |
0,42%
|
271,90
|
269,35
|
276,65
|
276,00
|
| 23/04/2026 |
759 848 |
0,35%
|
271,60
|
269,50
|
275,85
|
274,85
|
| 22/04/2026 |
1 065 742 |
0,66%
|
279,35
|
270,35
|
281,50
|
273,90
|
| 21/04/2026 |
806 412 |
-0,55%
|
275,25
|
271,10
|
276,65
|
272,10
|
| 20/04/2026 |
923 726 |
-1,81%
|
273,10
|
271,30
|
274,70
|
273,60
|
| 17/04/2026 |
1 433 773 |
4,07%
|
267,75
|
267,00
|
281,50
|
278,65
|
| 16/04/2026 |
739 185 |
0,58%
|
268,00
|
266,85
|
271,45
|
267,75
|
| 15/04/2026 |
628 977 |
-0,51%
|
266,95
|
265,45
|
268,95
|
266,20
|
| 14/04/2026 |
1 122 601 |
2,79%
|
261,50
|
261,50
|
268,25
|
267,55
|
| 13/04/2026 |
703 179 |
0,04%
|
258,80
|
256,55
|
261,30
|
260,30
|
| 10/04/2026 |
948 547 |
1,60%
|
258,50
|
256,10
|
262,10
|
260,20
|
| 09/04/2026 |
1 142 068 |
0,06%
|
253,60
|
251,95
|
256,10
|
256,10
|
| 08/04/2026 |
1 727 840 |
9,73%
|
251,90
|
247,60
|
259,15
|
255,95
|
| 07/04/2026 |
803 180 |
-1,23%
|
236,55
|
231,075
|
239,55
|
233,25
|
| 02/04/2026 |
1 092 309 |
-1,58%
|
232,70
|
228,40
|
237,40
|
236,15
|
| 01/04/2026 |
1 144 720 |
4,74%
|
238,30
|
234,65
|
241,10
|
239,95
|
| 31/03/2026 |
1 344 619 |
0,68%
|
225,80
|
225,30
|
231,65
|
229,10
|
| 30/03/2026 |
1 065 882 |
-0,72%
|
227,65
|
226,05
|
232,025
|
227,55
|
| 27/03/2026 |
1 435 412 |
-3,78%
|
238,00
|
225,35
|
238,20
|
229,20
|
| 26/03/2026 |
931 444 |
-3,93%
|
246,20
|
237,95
|
246,65
|
238,20
|
| 25/03/2026 |
1 034 901 |
2,54%
|
248,00
|
244,45
|
250,25
|
247,95
|
