Mercados españoles cerrados

Sysmex Corp (0YX.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,70+0,10 (+0,64%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202415,7015,7015,7015,7015,70200
22 may 202415,6015,6015,6015,6015,60-
21 may 202416,3016,3015,6015,6015,60200
20 may 202416,0016,7016,0016,7016,7020
17 may 202416,0016,0016,0016,0016,00-
16 may 202416,0016,0016,0016,0016,00-
15 may 202416,0016,0016,0016,0016,00-
14 may 202416,1016,1016,0016,0016,0012
13 may 202416,2016,2016,2016,2016,205
10 may 202416,1016,4015,0016,4016,4069
09 may 202416,3016,3016,3016,3016,30-
08 may 202415,8016,3015,8016,3016,3062
07 may 202416,3016,4015,8015,8015,80310
06 may 202416,4017,0015,8017,0017,00256
03 may 202415,9016,5015,9016,4016,40170
02 may 202415,6015,6015,6015,6015,60-
30 abr 202415,5015,5015,4015,4015,40826
29 abr 202415,1016,5015,1016,5016,5045
26 abr 202415,2015,2015,2015,2015,20-
25 abr 202415,2015,2015,2015,2015,20-
24 abr 202415,2015,2015,2015,2015,20-
23 abr 202415,2015,2015,2015,2015,20-
22 abr 202414,5015,2014,5015,2015,2010
19 abr 202414,5014,5014,5014,5014,50-
18 abr 202415,2015,2015,2015,2015,20-
17 abr 202415,2015,2015,2015,2015,20-
16 abr 202415,3015,3015,3015,3015,30-
15 abr 202415,3015,3015,3015,3015,30-
12 abr 202415,4015,4015,4015,4015,40-
11 abr 202415,4015,4015,4015,4015,40-
10 abr 202415,4015,4015,4015,4015,40-
09 abr 202415,4015,4015,4015,4015,40-
08 abr 202415,6015,6015,6015,6015,60-
05 abr 202415,7015,7015,7015,7015,70-
04 abr 202415,9015,9015,9015,9015,90-
03 abr 202416,1016,1016,1016,1016,10-
02 abr 202416,4016,4016,4016,4016,4050
28 mar 202416,7017,0016,7017,0017,00500
28 mar 202414 Dividendo
28 mar 20243:1 Split de acciones
27 mar 202416,6017,0016,6017,003,0018
26 mar 202416,6016,6016,6016,602,93-
25 mar 202416,8316,8316,8316,832,97-
22 mar 202416,8316,8316,8316,832,97-
21 mar 202416,8316,8316,8316,832,97-
20 mar 202416,8316,8316,8316,832,97-
19 mar 202416,8316,8316,8316,832,97-
18 mar 202416,8316,8316,8316,832,97-
15 mar 202416,6716,6716,6716,672,94-
14 mar 202416,6716,6716,6716,672,94-
13 mar 202416,8316,8316,8316,832,97-
12 mar 202417,0017,0017,0017,003,00-
11 mar 202417,0017,0017,0017,003,00-
08 mar 202417,0017,0017,0017,003,00-
07 mar 202417,0017,0017,0017,003,00-
06 mar 202417,0017,0017,0017,003,00-
05 mar 202417,0017,0017,0017,003,00-
04 mar 202417,0017,0017,0017,003,00-
01 mar 202417,0017,0017,0017,003,00-
29 feb 202417,0017,0017,0017,003,00-
28 feb 202416,6716,6716,6716,672,94-
27 feb 202416,5316,5316,5316,532,92-
26 feb 202416,5316,5316,5316,532,92-
23 feb 202416,5316,5316,5316,532,92-
22 feb 202416,5316,5316,5316,532,92-
21 feb 202416,5316,5316,5316,532,9212
20 feb 202416,6716,6716,6716,672,94-
19 feb 202416,6716,6716,6716,672,94-
16 feb 202416,6716,6716,6716,672,94-
15 feb 202416,6716,6716,6716,672,94-
14 feb 202416,6716,6716,6716,672,94-
13 feb 202416,5316,5316,5316,532,92-
12 feb 202415,8016,2715,8016,272,87120
09 feb 202415,8015,8015,8015,802,79-
08 feb 202415,8015,8015,8015,802,79-
07 feb 202415,8015,8015,8015,802,79-
06 feb 202416,4016,4015,8015,802,79114
05 feb 202416,6016,6016,6016,602,93-
02 feb 202416,6716,6716,6716,672,94-
01 feb 202416,6716,6716,6716,672,94-
31 ene 202416,6716,6716,6716,672,94-
30 ene 202416,8316,8316,6716,672,94300
29 ene 202416,8316,8316,8316,832,97-
26 ene 202416,8316,8316,8316,832,97-
25 ene 202416,8316,8316,8316,832,97-
24 ene 202417,0017,0017,0017,003,00-
23 ene 202417,0017,0017,0017,003,00-
22 ene 202417,0017,0017,0017,003,00-
19 ene 202417,0017,0017,0017,003,00-
18 ene 202417,0017,0017,0017,003,00-
17 ene 202417,0017,0017,0017,003,00-
16 ene 202417,3317,3317,3317,333,06120
15 ene 202417,5017,5017,5017,503,09-
12 ene 202417,5017,5017,5017,503,09-
11 ene 202417,3317,3317,3317,333,06-
10 ene 202417,3317,3317,3317,333,06-
09 ene 202416,8316,8316,8316,832,97-
08 ene 202416,6716,6716,6716,672,94-
05 ene 202416,6716,6716,6716,672,94-
04 ene 202416,6716,6716,6716,672,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...