Mercados españoles cerrados en 5 hrs 57 min

Sysmex Corp (0YX.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,200,00 (0,00%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202415,2015,2015,2015,2015,2062
03 jun 202415,2015,2015,2015,2015,20-
31 may 202415,3015,3015,3015,3015,30-
30 may 202415,2015,2015,2015,2015,20-
29 may 202415,1015,1015,1015,1015,10-
28 may 202415,2015,2015,2015,2015,20-
27 may 202415,4015,4015,4015,4015,40-
24 may 202415,3015,3015,3015,3015,30-
23 may 202415,6015,6015,6015,6015,60-
22 may 202415,5015,5015,5015,5015,50-
21 may 202415,5015,5015,5015,5015,50-
20 may 202415,9015,9015,9015,9015,90-
17 may 202415,8016,5015,8016,5016,5062
16 may 202415,6015,6015,6015,6015,60-
15 may 202415,5015,5015,5015,5015,50-
14 may 202415,3015,3015,3015,3015,30-
13 may 202415,2015,2015,2015,2015,20-
10 may 202415,1015,1015,1015,1015,10-
09 may 202415,7015,7015,7015,7015,70-
08 may 202415,5015,5015,5015,5015,50-
07 may 202415,5015,5015,5015,5015,50-
06 may 202415,6015,6015,6015,6015,60-
03 may 202415,8015,8015,8015,8015,80-
02 may 202415,5016,9015,5016,9016,9060
30 abr 202414,7014,7014,7014,7014,70-
29 abr 202414,5014,5014,5014,5014,50-
26 abr 202414,5014,5014,5014,5014,50-
25 abr 202414,5014,5014,5014,5014,50-
24 abr 202414,8014,8014,8014,8014,80-
23 abr 202414,7014,7014,7014,7014,70-
22 abr 202414,5014,5014,5014,5014,50-
19 abr 202413,8013,8013,8013,8013,80-
18 abr 202414,5014,5014,5014,5014,50-
17 abr 202414,5014,5014,5014,5014,50-
16 abr 202414,7014,7014,7014,7014,70-
15 abr 202414,5014,5014,5014,5014,50-
12 abr 202414,8014,8014,8014,8014,80-
11 abr 202414,8014,8014,8014,8014,80-
10 abr 202414,8014,8014,8014,8014,80-
09 abr 202414,6014,6014,6014,6014,60-
08 abr 202414,9014,9014,9014,9014,90-
05 abr 202414,9014,9014,9014,9014,90-
04 abr 202415,8015,8015,8015,8015,80-
03 abr 202415,8015,8015,8015,8015,80-
02 abr 202415,8015,8015,8015,8015,80-
28 mar 202416,0016,0016,0016,0016,00-
28 mar 202414 Dividendo
28 mar 20243:1 Split de acciones
27 mar 202416,2716,2716,2716,272,27-
26 mar 202415,8015,8015,8015,802,20-
25 mar 202416,0716,0716,0716,072,24-
22 mar 202416,5316,5316,5316,532,30-
21 mar 202416,5316,5316,5316,532,30-
20 mar 202416,5316,5316,5316,532,30-
19 mar 202416,6716,6716,6716,672,32-
18 mar 202416,6716,6716,6716,672,32-
15 mar 202416,1316,1316,1316,132,25-
14 mar 202415,9315,9315,9315,932,22-
13 mar 202416,0016,0016,0016,002,23-
12 mar 202416,2716,2716,2716,272,27-
11 mar 202416,3316,3316,3316,332,28-
08 mar 202416,4016,4016,4016,402,29-
07 mar 202416,6016,6016,6016,602,31-
06 mar 202416,6016,6016,6016,602,31-
05 mar 202416,4016,4016,4016,402,29-
04 mar 202416,4016,4016,4016,402,29-
01 mar 202416,6716,6716,6716,672,32-
29 feb 202416,8316,8316,8316,832,35-
28 feb 202416,5316,5316,5316,532,30-
27 feb 202416,3316,3316,3316,332,28-
26 feb 202416,1316,1316,1316,132,25-
23 feb 202416,0016,0016,0016,002,23-
22 feb 202416,0016,0016,0016,002,23-
21 feb 202415,7315,7315,7315,732,19-
20 feb 202415,9315,9315,9315,932,22-
19 feb 202416,4016,4016,4016,402,29-
16 feb 202416,2716,2716,2716,272,27-
15 feb 202416,4716,4716,4716,472,29-
14 feb 202416,5316,5316,5316,532,30-
13 feb 202416,3316,3316,3316,332,28-
12 feb 202415,5315,5315,5315,532,16-
09 feb 202415,5315,5315,5315,532,16-
08 feb 202415,6715,6715,6715,672,18-
07 feb 202415,4715,4715,4715,472,16-
06 feb 202415,6015,6015,6015,602,17-
05 feb 202415,7315,7315,7315,732,19-
02 feb 202416,2716,2716,2716,272,27-
01 feb 202416,1316,1316,1316,132,25-
31 ene 202416,2016,2016,2016,202,26-
30 ene 202416,0016,0016,0016,002,23-
29 ene 202416,1316,1316,1316,132,25-
26 ene 202416,0016,0016,0016,002,23-
25 ene 202416,0716,0716,0716,072,24-
24 ene 202416,2016,2016,2016,202,26-
23 ene 202417,0017,0017,0017,002,37-
22 ene 202416,8316,8316,8316,832,35-
19 ene 202416,2016,2016,2016,202,26-
18 ene 202416,4016,4016,4016,402,29-
17 ene 202416,2716,2716,2716,272,27-
16 ene 202417,1717,1717,1717,172,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...