Mercados españoles abiertos en 18 mins
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0851 +0,0001 (+0,01%) Petróleo Brent
82,41 +0,29 (+0,35%) Bitcoin EUR
63.160,87 -496,04 (-0,78%)
Sartorius Stedim Biotech S.A. (0RG8.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:45PM BST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 192,00 | 190,85 | 187,70 | 189,43 | 189,43 | 9658 |
| 23 may 2024 | 196,00 | 196,05 | 191,85 | 192,82 | 192,82 | 47.349 |
| 22 may 2024 | 193,38 | 194,90 | 191,60 | 192,74 | 192,74 | 1190 |
| 21 may 2024 | 197,00 | 197,70 | 192,60 | 195,02 | 195,02 | 4446 |
| 20 may 2024 | 196,70 | 199,60 | 194,40 | 197,33 | 197,33 | 119.523 |
| 17 may 2024 | 203,02 | 205,00 | 196,75 | 198,73 | 198,73 | 27.884 |
| 16 may 2024 | 216,00 | 216,30 | 194,25 | 202,85 | 202,85 | 46.698 |
| 15 may 2024 | 209,70 | 217,00 | 210,10 | 215,40 | 215,40 | 3239 |
| 14 may 2024 | 204,00 | 214,20 | 202,30 | 211,96 | 211,96 | 1460 |
| 13 may 2024 | 204,00 | 207,40 | 201,70 | 205,42 | 205,42 | 9624 |
| 10 may 2024 | 208,50 | 209,80 | 206,50 | 206,96 | 206,96 | 1799 |
| 09 may 2024 | 204,00 | 208,00 | 202,70 | 206,55 | 206,55 | 2216 |
| 08 may 2024 | 206,45 | 210,10 | 204,30 | 204,69 | 204,69 | 5441 |
| 07 may 2024 | 206,05 | 207,90 | 204,70 | 206,94 | 206,94 | 3264 |
| 03 may 2024 | 205,00 | 212,70 | 206,60 | 209,30 | 209,30 | 4001 |
| 02 may 2024 | 210,05 | 211,70 | 203,10 | 205,20 | 205,20 | 32.385 |
| 01 may 2024 | 203,00 | 203,00 | 203,00 | 203,00 | 203,00 | 1271 |
| 30 abr 2024 | 209,50 | 208,60 | 203,00 | 203,82 | 203,82 | 11.540 |
| 29 abr 2024 | 209,00 | 211,80 | 209,50 | 211,10 | 211,10 | 9662 |
| 26 abr 2024 | 204,00 | 208,80 | 204,70 | 208,28 | 208,28 | 56.256 |
| 25 abr 2024 | 208,30 | 209,60 | 201,50 | 204,07 | 204,07 | 343.796 |
| 24 abr 2024 | 210,05 | 212,60 | 207,40 | 208,82 | 208,82 | 105.281 |
| 23 abr 2024 | 196,50 | 210,60 | 195,80 | 205,66 | 205,66 | 55.461 |
| 22 abr 2024 | 200,80 | 202,00 | 191,95 | 196,50 | 196,50 | 376.181 |
| 19 abr 2024 | 205,40 | 210,90 | 195,85 | 199,54 | 199,54 | 155.319 |
| 18 abr 2024 | 207,55 | 219,40 | 201,56 | 211,22 | 211,22 | 233.461 |
| 17 abr 2024 | 251,45 | 251,10 | 246,80 | 250,40 | 250,40 | 22.177 |
| 16 abr 2024 | 254,05 | 256,20 | 249,31 | 250,88 | 250,88 | 129.107 |
| 15 abr 2024 | 250,05 | 258,20 | 249,90 | 255,19 | 255,19 | 56.795 |
| 12 abr 2024 | 253,50 | 259,50 | 250,20 | 254,33 | 254,33 | 18.104 |
| 11 abr 2024 | 254,95 | 255,20 | 250,00 | 250,27 | 250,27 | 35.190 |
| 10 abr 2024 | 259,45 | 264,60 | 250,20 | 253,95 | 253,95 | 25.132 |
| 09 abr 2024 | 254,05 | 260,91 | 254,60 | 258,75 | 258,75 | 61.240 |
| 08 abr 2024 | 251,45 | 257,30 | 249,50 | 256,05 | 256,05 | 108.531 |
| 05 abr 2024 | 253,00 | 252,80 | 250,50 | 251,53 | 251,53 | 27.681 |
| 04 abr 2024 | 257,50 | 259,10 | 253,90 | 256,89 | 256,89 | 8976 |
| 03 abr 2024 | 258,45 | 257,40 | 250,90 | 254,70 | 254,70 | 114.350 |
| 02 abr 2024 | 262,45 | 265,90 | 255,10 | 258,34 | 258,34 | 58.087 |
| 02 abr 2024 | 0.69 Dividendo | |||||
| 28 mar 2024 | 261,00 | 268,50 | 260,70 | 268,46 | 267,77 | 94.279 |
| 27 mar 2024 | 266,95 | 269,20 | 255,30 | 263,12 | 262,45 | 108.012 |
| 26 mar 2024 | 273,00 | 274,20 | 267,35 | 270,55 | 269,85 | 64.153 |
| 25 mar 2024 | 278,95 | 280,00 | 270,40 | 273,62 | 272,92 | 31.484 |
| 22 mar 2024 | 274,95 | 280,80 | 274,80 | 279,81 | 279,09 | 58.665 |
| 21 mar 2024 | 268,50 | 279,60 | 271,80 | 275,29 | 274,59 | 35.467 |
| 20 mar 2024 | 264,00 | 270,20 | 263,50 | 269,21 | 268,52 | 34.738 |
| 19 mar 2024 | 264,90 | 266,50 | 260,01 | 263,59 | 262,91 | 37.522 |
| 18 mar 2024 | 271,45 | 276,60 | 264,60 | 266,03 | 265,35 | 37.619 |
| 15 mar 2024 | 278,05 | 280,10 | 272,20 | 272,49 | 271,78 | 3146 |
| 14 mar 2024 | 273,00 | 278,80 | 272,50 | 277,09 | 276,38 | 66.124 |
| 13 mar 2024 | 273,50 | 275,80 | 268,90 | 271,95 | 271,25 | 36.975 |
| 12 mar 2024 | 270,95 | 274,60 | 268,80 | 272,44 | 271,74 | 11.409 |
| 11 mar 2024 | 270,05 | 272,30 | 266,50 | 269,88 | 269,19 | 87.102 |
| 08 mar 2024 | 265,40 | 272,70 | 266,80 | 271,90 | 271,20 | 19.720 |
| 07 mar 2024 | 258,95 | 269,50 | 255,40 | 263,64 | 262,97 | 48.211 |
| 06 mar 2024 | 252,00 | 258,50 | 249,70 | 257,84 | 257,17 | 39.095 |
| 05 mar 2024 | 250,05 | 252,50 | 247,00 | 251,42 | 250,77 | 61.845 |
| 04 mar 2024 | 253,50 | 253,70 | 249,70 | 251,01 | 250,36 | 43.188 |
| 01 mar 2024 | 253,50 | 257,10 | 246,60 | 252,72 | 252,07 | 192.782 |
| 29 feb 2024 | 251,45 | 256,70 | 249,30 | 254,30 | 253,65 | 61.456 |
| 28 feb 2024 | 250,05 | 251,30 | 248,00 | 250,10 | 249,46 | 15.162 |
| 27 feb 2024 | 248,00 | 250,60 | 244,60 | 246,71 | 246,07 | 62.649 |
| 26 feb 2024 | 250,05 | 251,77 | 245,20 | 246,49 | 245,86 | 78.172 |
| 23 feb 2024 | 252,00 | 253,50 | 248,40 | 251,15 | 250,50 | 45.073 |
| 22 feb 2024 | 250,95 | 255,31 | 247,10 | 253,74 | 253,09 | 413.001 |
| 21 feb 2024 | 250,45 | 252,70 | 240,80 | 247,22 | 246,58 | 39.591 |
| 20 feb 2024 | 256,00 | 255,10 | 247,80 | 252,66 | 252,01 | 29.865 |
| 19 feb 2024 | 250,45 | 255,70 | 248,30 | 253,96 | 253,31 | 39.036 |
| 16 feb 2024 | 248,50 | 254,80 | 242,90 | 252,69 | 252,05 | 37.597 |
| 15 feb 2024 | 239,45 | 244,45 | 239,40 | 241,21 | 240,59 | 34.311 |
| 14 feb 2024 | 241,50 | 242,50 | 235,70 | 240,59 | 239,97 | 98.477 |
| 13 feb 2024 | 242,95 | 245,50 | 237,50 | 239,02 | 238,41 | 62.368 |
| 12 feb 2024 | 252,50 | 253,40 | 242,95 | 247,28 | 246,64 | 229.493 |
| 09 feb 2024 | 251,75 | 255,10 | 249,60 | 250,65 | 250,01 | 562.477 |
| 08 feb 2024 | 253,00 | 266,30 | 249,40 | 254,43 | 253,77 | 618.394 |
| 07 feb 2024 | 250,05 | 255,90 | 233,00 | 244,69 | 244,06 | 272.405 |
| 06 feb 2024 | 245,00 | 251,01 | 243,30 | 250,23 | 249,58 | 54.222 |
| 05 feb 2024 | 242,45 | 247,51 | 240,80 | 247,37 | 246,74 | 136.802 |
| 02 feb 2024 | 246,95 | 252,30 | 242,20 | 249,18 | 248,54 | 15.468 |
| 01 feb 2024 | 248,00 | 252,80 | 245,10 | 248,76 | 248,12 | 20.870 |
| 31 ene 2024 | 238,05 | 252,80 | 237,40 | 249,26 | 248,62 | 82.664 |
| 30 ene 2024 | 240,50 | 242,00 | 227,50 | 238,80 | 238,19 | 227.508 |
| 29 ene 2024 | 241,00 | 242,90 | 236,00 | 239,26 | 238,65 | 77.587 |
| 26 ene 2024 | 237,00 | 245,91 | 232,20 | 241,42 | 240,80 | 187.020 |
| 25 ene 2024 | 221,00 | 227,60 | 219,90 | 226,17 | 225,59 | 71.888 |
| 24 ene 2024 | 223,45 | 227,40 | 221,29 | 222,75 | 222,18 | 71.010 |
| 23 ene 2024 | 221,50 | 225,60 | 221,10 | 222,65 | 222,08 | 78.718 |
| 22 ene 2024 | 221,00 | 226,00 | 219,90 | 223,69 | 223,12 | 20.752 |
| 19 ene 2024 | 219,15 | 221,30 | 216,20 | 218,86 | 218,30 | 10.365 |
| 18 ene 2024 | 221,00 | 225,70 | 219,18 | 219,50 | 218,93 | 32.854 |
| 17 ene 2024 | 224,50 | 224,50 | 219,80 | 221,08 | 220,51 | 28.223 |
| 16 ene 2024 | 226,85 | 227,02 | 218,20 | 223,79 | 223,22 | 47.661 |
| 15 ene 2024 | 232,00 | 234,00 | 230,50 | 231,75 | 231,16 | 14.086 |
| 12 ene 2024 | 236,50 | 239,80 | 230,50 | 236,22 | 235,61 | 29.651 |
| 11 ene 2024 | 238,05 | 239,80 | 233,70 | 236,49 | 235,89 | 120.822 |
| 10 ene 2024 | 243,45 | 244,30 | 236,58 | 241,89 | 241,27 | 48.615 |
| 09 ene 2024 | 237,00 | 242,50 | 236,29 | 242,19 | 241,56 | 53.577 |
| 08 ene 2024 | 237,50 | 239,00 | 232,53 | 235,74 | 235,13 | 45.292 |
| 05 ene 2024 | 238,45 | 238,84 | 230,40 | 238,84 | 238,22 | 66.747 |
| 04 ene 2024 | 244,00 | 245,70 | 235,00 | 239,05 | 238,44 | 33.666 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.