Mercados españoles cerrados en 2 hrs 5 min

Danaher Corporation (DHR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
262,78+1,38 (+0,53%)
Al cierre: 04:00PM EDT
262,45 -0,33 (-0,13%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024262,18263,13260,85262,78262,782.089.000
23 may 2024267,18267,19261,10261,40261,402.901.100
22 may 2024267,39268,98266,56267,19267,192.533.600
21 may 2024267,24267,33264,73266,55266,552.561.200
20 may 2024265,64267,64265,05267,11267,111.757.800
17 may 2024265,03265,94263,18265,80265,803.187.400
16 may 2024262,46265,37261,55264,84264,843.448.400
15 may 2024260,00264,02259,74263,46263,463.073.100
14 may 2024254,30259,79252,53259,26259,263.096.700
13 may 2024253,00254,75251,61251,61251,611.305.500
10 may 2024252,04254,90250,83253,38253,381.520.800
09 may 2024249,62251,53249,00251,43251,431.604.300
08 may 2024249,30249,82248,15249,55249,551.471.300
07 may 2024246,54249,10246,20248,76248,761.683.400
06 may 2024248,71249,55246,91247,40247,401.741.100
03 may 2024249,54249,73247,59248,38248,381.787.600
02 may 2024248,99249,44242,66246,84246,842.780.600
01 may 2024246,26249,52244,55246,89246,892.310.400
30 abr 2024246,50247,00244,28246,62246,623.941.000
29 abr 2024246,25248,97245,73246,82246,821.616.200
26 abr 2024243,68248,10243,68246,58246,582.710.400
25 abr 2024249,93250,64245,28245,80245,802.943.500
24 abr 2024249,03254,09247,98250,41250,413.344.900
23 abr 2024254,72256,72249,59253,11253,116.876.700
22 abr 2024235,96238,73234,47236,08236,082.820.300
19 abr 2024237,78237,80234,02235,51235,512.351.300
18 abr 2024232,26238,44230,74236,36236,364.261.000
17 abr 2024240,42240,84238,02239,39239,392.988.500
16 abr 2024241,10241,34238,53240,34240,343.225.300
15 abr 2024242,36243,26238,16239,66239,662.824.000
12 abr 2024242,38243,18239,00239,95239,952.684.800
11 abr 2024246,31246,98243,07244,00244,002.081.200
10 abr 2024244,82246,25243,43245,87245,872.229.400
09 abr 2024246,57249,86245,53249,80249,801.602.100
08 abr 2024244,54245,99243,72244,25244,252.426.000
05 abr 2024242,13246,10242,04244,28244,282.280.800
04 abr 2024246,48247,13241,72241,90241,902.693.800
03 abr 2024246,00248,10243,78244,34244,341.898.600
02 abr 2024245,00246,28242,58245,94245,942.955.600
01 abr 2024249,72250,04246,67247,79247,791.728.900
28 mar 2024248,34251,06247,20249,72249,722.560.200
27 mar 2024249,84250,25247,08248,77248,772.665.300
27 mar 20240.27 Dividendo
26 mar 2024247,27249,46247,27248,46248,191.962.900
25 mar 2024254,28254,78246,19247,80247,533.372.400
22 mar 2024255,00256,51253,55254,80254,522.310.400
21 mar 2024252,26255,37251,50254,11253,832.313.200
20 mar 2024253,30253,75250,23251,68251,411.651.300
19 mar 2024251,00254,09250,20253,74253,463.211.300
18 mar 2024250,39252,92249,98251,47251,203.868.300
15 mar 2024250,71253,76249,14249,40249,135.793.300
14 mar 2024253,87256,00250,54253,22252,942.635.500
13 mar 2024254,39255,68253,10255,35255,072.249.300
12 mar 2024252,83255,42252,01253,10252,822.221.800
11 mar 2024252,50254,00250,74252,80252,531.360.800
08 mar 2024253,10255,84252,96253,69253,411.786.000
07 mar 2024254,81255,85253,31254,12253,842.857.200
06 mar 2024255,48257,08252,25252,90252,633.733.100
05 mar 2024255,16257,96254,18254,39254,112.277.800
04 mar 2024256,52259,00254,85256,19255,912.888.700
01 mar 2024252,96256,38251,47255,87255,591.908.700
29 feb 2024256,77257,09252,98253,14252,863.466.700
28 feb 2024254,06256,56253,54255,71255,431.945.000
27 feb 2024252,12255,59251,37254,86254,582.265.200
26 feb 2024253,32254,32250,44251,65251,382.506.300
23 feb 2024254,00255,00252,58253,84253,561.351.200
22 feb 2024251,42253,42249,24252,73252,461.826.000
21 feb 2024246,31250,75246,06250,65250,381.545.400
20 feb 2024248,66250,79246,82247,77247,501.982.800
16 feb 2024248,81252,33248,28250,00249,732.152.200
15 feb 2024247,54251,70247,54248,96248,692.360.900
14 feb 2024243,02248,47242,33247,99247,722.838.100
13 feb 2024244,98246,20238,40241,53241,272.189.400
12 feb 2024243,76247,08241,69246,83246,562.284.800
09 feb 2024245,00247,25242,88242,95242,692.538.300
08 feb 2024246,45246,80244,08245,87245,601.774.400
07 feb 2024247,92249,89246,23246,64246,372.300.700
06 feb 2024245,69248,46244,42248,20247,932.443.100
05 feb 2024244,86249,23243,10245,82245,552.644.200
02 feb 2024244,00247,87242,15246,33246,062.819.500
01 feb 2024239,36245,30238,71245,13244,862.711.700
31 ene 2024245,60248,78239,60239,91239,655.077.100
30 ene 2024244,05245,40238,46244,95244,686.158.400
29 ene 2024232,92234,02231,15233,93233,683.127.700
26 ene 2024236,54240,58232,87233,00232,756.343.900
25 ene 2024231,33232,11226,62227,39227,143.468.300
24 ene 2024230,73232,89228,43228,61228,362.106.300
23 ene 2024233,10233,25230,53232,10231,851.890.200
22 ene 2024230,77233,27228,78231,97231,722.276.200
19 ene 2024226,59231,67224,73231,05230,803.257.700
18 ene 2024223,70227,49222,53226,31226,062.867.300
17 ene 2024225,54229,14223,48224,58224,342.225.800
16 ene 2024225,00229,59224,81226,75226,503.267.400
12 ene 2024228,77229,51224,73225,24225,002.795.500
11 ene 2024228,97229,60226,20227,96227,712.440.500
10 ene 2024230,56231,08226,40229,64229,393.334.500
09 ene 2024234,22241,55226,51230,87230,625.255.800
08 ene 2024228,91235,11228,25234,86234,603.123.200
05 ene 2024230,88233,04229,03230,29230,042.236.700
04 ene 2024230,34233,25230,00232,62232,372.719.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...