Mercados españoles abiertos en 45 mins

Edwards Lifesciences Corp (EWL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
84,51+2,02 (+2,45%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202484,5184,5184,5184,5184,5125
21 jun 202482,4982,4982,4982,4982,49-
20 jun 202482,0482,0482,0482,0482,04-
19 jun 202481,9681,9681,9681,9681,96-
18 jun 202480,7280,7280,7280,7280,72-
17 jun 202481,1781,1781,1781,1781,17-
14 jun 202481,1981,1981,1981,1981,19-
13 jun 202480,7580,7580,7580,7580,75-
12 jun 202480,6780,6780,6780,6780,67-
11 jun 202479,5179,5179,5179,5179,51-
10 jun 202481,4781,4781,4781,4781,47-
07 jun 202480,2080,2080,2080,2080,20-
06 jun 202479,5779,5779,5779,5779,57-
05 jun 202480,1780,1780,1780,1780,17-
04 jun 202480,4180,4180,4180,4180,41-
03 jun 202479,5879,5879,5879,5879,58-
31 may 202480,8180,8180,8180,8180,81-
30 may 202479,5579,5579,5579,5579,55-
29 may 202479,5279,5279,5279,5279,52-
28 may 202480,5580,5580,5580,5580,55-
27 may 202480,6880,6880,6880,6880,68-
24 may 202480,5280,5280,5280,5280,52-
23 may 202483,0083,0083,0083,0083,00-
22 may 202482,7982,7982,7982,7982,79-
21 may 202482,1482,1482,1482,1482,14-
20 may 202481,5581,5581,5581,5581,55-
17 may 202482,5782,5782,5782,5782,57-
16 may 202482,4682,4682,4682,4682,46-
15 may 202479,5279,5279,5279,5279,52-
14 may 202478,1578,1578,1578,1578,15-
13 may 202480,1780,1780,1780,1780,17-
10 may 202481,0181,0181,0181,0181,01-
09 may 202478,7578,7578,7578,7578,75-
08 may 202479,5479,5479,5479,5479,54-
07 may 202478,2478,2478,2478,2478,24-
06 may 202478,9278,9278,9278,9278,92-
03 may 202479,3179,3179,3179,3179,31-
02 may 202478,2278,2278,2278,2278,22-
30 abr 202479,8879,8879,8879,8879,88-
29 abr 202480,3980,3980,3980,3980,39-
26 abr 202481,8381,8381,8381,8381,83-
25 abr 202482,1782,1782,1782,1782,17-
24 abr 202481,6981,6981,6981,6981,69-
23 abr 202481,2481,2481,2481,2481,24-
22 abr 202480,4080,4080,4080,4080,4025
19 abr 202480,3680,3680,3680,3680,36-
18 abr 202481,4781,4781,4781,4781,47-
17 abr 202484,3784,3784,3784,3784,37-
16 abr 202483,4483,4483,4483,4483,44-
15 abr 202484,5984,5984,5984,5984,59-
12 abr 202485,0285,0285,0285,0285,02-
11 abr 202484,7884,7884,7884,7884,78-
10 abr 202485,3385,3385,3385,3385,33-
09 abr 202484,6084,6084,6084,6084,60-
08 abr 202485,0785,0785,0785,0785,07-
05 abr 202483,9483,9483,9483,9483,94-
04 abr 202485,4785,4785,4785,4785,47-
03 abr 202486,9186,9186,9186,9186,91-
02 abr 202487,3487,3487,3487,3487,34-
28 mar 202487,1288,0687,1288,0688,0610
27 mar 202486,1886,1886,1886,1886,18-
26 mar 202485,6685,6685,6685,6685,66-
25 mar 202486,5686,5686,5686,5686,56-
22 mar 202487,0887,0887,0887,0887,08-
21 mar 202485,0685,0685,0685,0685,06-
20 mar 202486,5086,5086,5086,5086,50-
19 mar 202485,2485,2485,2485,2485,24-
18 mar 202483,9283,9283,9283,9283,92-
15 mar 202485,5885,5885,5885,5885,58-
14 mar 202484,8084,8084,8084,8084,80-
13 mar 202482,9682,9682,9682,9682,96-
12 mar 202482,9082,9082,9082,9082,90-
11 mar 202483,7283,7283,7283,7283,72-
08 mar 202485,5485,5485,5485,5485,54-
07 mar 202480,5280,5280,5280,5280,52-
06 mar 202478,9078,9078,9078,9078,90-
05 mar 202479,6079,6079,6079,6079,60-
04 mar 202477,8477,8477,8477,8477,84-
01 mar 202478,2678,2678,2678,2678,26-
29 feb 202478,9478,9478,9478,9478,94-
28 feb 202479,4679,4679,4679,4679,46-
27 feb 202478,9678,9678,9678,9678,96-
26 feb 202480,5880,5880,5880,5880,58-
23 feb 202480,6280,8480,6280,8480,8450
22 feb 202479,7079,7079,7079,7079,70-
21 feb 202479,9479,9479,9479,9479,94-
20 feb 202479,3279,3279,3279,3279,32-
19 feb 202479,5279,5279,5279,5279,52-
16 feb 202479,4679,4679,4679,4679,46-
15 feb 202479,9479,9479,9479,9479,94-
14 feb 202480,1480,1480,1480,1480,14-
13 feb 202480,4480,4480,4480,4480,44-
12 feb 202478,5078,5078,5078,5078,50-
09 feb 202479,1879,1879,1879,1879,18-
08 feb 202479,9479,9479,9479,9479,94-
07 feb 202480,5880,5880,5880,5880,58-
06 feb 202479,6679,6679,6679,6679,66-
05 feb 202478,9678,9678,9678,9678,96-
02 feb 202472,0472,0472,0472,0472,04-
01 feb 202472,3672,3672,3672,3672,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...