Mercados españoles cerrados

Edwards Lifesciences Corporation (4EW.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,90+2,00 (+2,38%)
Al cierre: 04:37PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202486,7286,7286,7286,7286,72-
27 jun 202486,7886,7886,7886,7886,78-
26 jun 202485,9085,9085,9085,9085,90-
25 jun 202483,9083,9083,9083,9083,90-
24 jun 202485,6585,6585,6585,6585,65-
21 jun 202484,4884,4884,4884,4884,48-
20 jun 202483,2383,2383,2383,2383,23-
19 jun 202482,2582,2582,2582,2582,25-
18 jun 202480,6180,6180,6180,6180,61-
17 jun 202480,0980,0980,0980,0980,09-
14 jun 202481,6681,6681,6681,6681,66-
13 jun 202480,9380,9380,9380,9380,93-
12 jun 202481,3281,3281,3281,3281,32-
11 jun 202480,3580,3580,3580,3580,35-
10 jun 202480,3680,3680,3680,3680,36-
07 jun 202481,3381,3381,3381,3381,33-
06 jun 202480,3480,3480,3480,3480,34-
05 jun 202480,3880,3880,3880,3880,38-
04 jun 202480,1180,1180,1180,1180,11-
03 jun 202481,3481,3481,3481,3481,34-
31 may 202480,1180,1180,1180,1180,11-
30 may 202481,6481,6481,6481,6481,64-
29 may 202480,7880,7880,7880,7880,78-
28 may 202479,7779,7779,7779,7779,77-
27 may 202479,8779,8779,8781,0381,0315
24 may 202481,2781,2781,2781,2781,27-
23 may 202482,1782,1782,1782,1782,17-
22 may 202483,6783,6783,6783,6783,67-
21 may 202483,2383,2383,2383,2383,23-
20 may 202482,6482,6482,6482,6482,64-
17 may 202481,6981,6981,6981,6981,69-
16 may 202482,9682,9682,9682,9682,96-
15 may 202482,3182,3182,3182,3182,31-
14 may 202478,9678,9678,9678,9678,96-
13 may 202479,4779,4779,4779,4779,47-
10 may 202481,2781,2781,2781,2781,27-
09 may 202480,6680,6680,6680,6680,66-
08 may 202479,3979,3979,3979,3979,39-
07 may 202479,6779,6779,6779,6779,67-
06 may 202479,1479,1479,1479,1479,14-
03 may 202479,5779,5779,5779,5779,57-
02 may 202479,1379,1379,1379,1379,13-
30 abr 202479,7879,7879,7879,7879,78-
29 abr 202480,1780,1780,1780,1780,17-
26 abr 202481,0381,0381,0381,0381,03-
25 abr 202481,6081,6081,6081,6081,60-
24 abr 202482,5882,5882,5882,5882,58-
23 abr 202481,6581,6581,6581,6581,65-
22 abr 202480,7880,7880,7880,7880,78-
19 abr 202480,5380,5380,5380,5380,53-
18 abr 202481,4281,4281,4281,4281,42-
17 abr 202481,8581,8581,8581,8581,85-
16 abr 202484,3984,3984,3984,3984,39-
15 abr 202485,2685,2685,2685,2685,26-
12 abr 202484,8284,8284,8284,8284,82-
11 abr 202485,1985,1985,1985,1985,19-
10 abr 202485,0785,0785,0785,0785,07-
09 abr 202484,4784,4784,4784,4784,47-
08 abr 202485,3285,3285,3285,3285,32-
05 abr 202485,3985,3985,3985,3985,39-
04 abr 202485,7785,7785,7785,7785,77-
03 abr 202486,8886,8886,8886,8886,88-
02 abr 202487,0487,0487,0487,0487,04-
28 mar 202488,1488,1488,1488,1488,14-
27 mar 202487,1887,1887,1887,1887,18-
26 mar 202486,6886,6886,6886,6886,68-
25 mar 202486,0086,0086,0086,0086,00-
22 mar 202487,3887,3887,3886,4486,4424
21 mar 202487,1887,1887,1887,1887,18-
20 mar 202485,0085,0085,0085,0085,00-
19 mar 202486,1486,1486,1486,1486,14-
18 mar 202485,2685,2685,2685,2685,26-
15 mar 202485,0685,0685,0685,0685,06-
14 mar 202485,8485,8485,8485,8485,84-
13 mar 202484,3684,3684,3684,3684,36-
12 mar 202483,0483,0483,0483,0483,04-
11 mar 202483,7283,7283,7283,7283,72-
08 mar 202484,4484,4484,4484,4484,44-
07 mar 202484,3684,3684,3684,3684,36-
06 mar 202480,0480,0480,0480,0480,04-
05 mar 202479,1079,1079,1079,1079,10-
04 mar 202479,5679,5679,5679,5679,56-
01 mar 202478,5678,5678,5678,5678,56-
29 feb 202478,6878,6878,6878,6878,68-
28 feb 202479,4079,4079,4079,4079,40-
27 feb 202479,7279,7279,7279,7279,72-
26 feb 202480,3080,3080,3080,3080,30-
23 feb 202481,0081,0081,0081,0081,00-
22 feb 202480,0480,0480,0480,0480,04-
21 feb 202480,3680,3680,3680,3680,36-
20 feb 202480,0680,0680,0680,0680,06-
19 feb 202479,9879,9879,9879,9879,98-
16 feb 202480,5080,5080,5080,5080,50-
15 feb 202479,7679,7679,7679,7679,76-
14 feb 202480,1080,1080,1080,1080,10-
13 feb 202481,5081,5081,5081,5081,50-
12 feb 202479,3679,3679,3679,3679,36-
09 feb 202478,8678,8678,8678,8678,86-
08 feb 202479,6279,6279,6279,6279,62-
07 feb 202480,5880,5880,5880,5880,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...