Mercados españoles cerrados

Henry Schein Inc (HS2.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,96-0,92 (-1,38%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202465,9665,9665,9665,9665,96-
23 may 202466,8866,8866,8866,8866,88-
22 may 202467,2267,2267,2267,2267,22-
21 may 202467,4267,4267,4267,4267,42-
20 may 202468,3468,3468,3468,3468,34-
17 may 202468,1868,1868,1868,1868,18-
16 may 202468,4868,4868,4868,4868,48-
15 may 202466,9866,9866,9866,9866,98-
14 may 202467,5467,5467,5467,5467,54-
13 may 202467,8467,8467,8467,8467,84-
10 may 202467,9467,9467,9467,9467,94-
09 may 202467,4067,4067,4067,4067,40-
08 may 202466,0266,0266,0266,0266,02-
07 may 202463,4863,4863,4863,4863,48-
06 may 202462,7862,7862,7862,7862,78-
03 may 202463,7863,7863,7863,7863,78-
02 may 202464,1664,1664,1664,1664,16-
30 abr 202467,9267,9267,9267,9267,92-
29 abr 202468,0668,0668,0668,0668,06-
26 abr 202468,0468,0468,0468,0468,04-
25 abr 202467,5467,5467,5467,5467,54-
24 abr 202467,9267,9267,9267,9267,92-
23 abr 202467,3867,3867,3867,3867,38-
22 abr 202466,4066,4066,4066,4066,40-
19 abr 202465,1865,1865,1865,1865,18-
18 abr 202465,6265,6265,6265,6265,62-
17 abr 202466,8666,8666,8666,8666,86-
16 abr 202466,3066,3066,3066,3066,30-
15 abr 202466,5466,5466,5466,5466,54-
12 abr 202466,8066,8066,8066,8066,80-
11 abr 202466,6266,6266,6266,6266,62-
10 abr 202467,1867,1867,1867,1867,18-
09 abr 202466,5266,5266,5266,5266,52-
08 abr 202466,6266,6266,6266,6266,62-
05 abr 202467,1467,1467,1467,1467,14-
04 abr 202467,5667,5667,5667,5667,56-
03 abr 202467,4467,4467,4467,4467,44-
02 abr 202468,8868,8868,8868,8868,88-
28 mar 202469,1669,1669,1669,1669,16-
27 mar 202467,1667,1667,1667,1667,16-
26 mar 202467,0267,0267,0267,0267,02-
25 mar 202467,2667,2667,2667,2667,26-
22 mar 202468,1268,1268,1268,1268,12-
21 mar 202468,3268,3268,3268,3268,32-
20 mar 202468,1268,1268,1268,1268,12-
19 mar 202467,9467,9467,9467,9467,94-
18 mar 202468,3668,3668,3668,3668,36-
15 mar 202468,0668,0668,0668,0668,06-
14 mar 202468,7268,7268,7268,7268,72-
13 mar 202467,8667,8667,8667,8667,86-
12 mar 202468,4868,4868,4868,4868,48-
11 mar 202468,0268,0268,0268,0268,02-
08 mar 202468,4468,4468,4468,4468,44-
07 mar 202468,7268,7268,7268,7268,72-
06 mar 202469,2269,2269,2269,2269,22-
05 mar 202470,3470,3470,3470,3470,34-
04 mar 202470,5670,5670,5670,5670,56-
01 mar 202470,5670,5670,5670,5670,56-
29 feb 202470,3270,3270,3270,3270,32-
28 feb 202471,6271,6271,6271,6271,62-
27 feb 202473,9273,9273,9273,9273,92-
26 feb 202473,3473,3473,3473,3473,34-
23 feb 202470,9670,9670,9670,9670,96-
22 feb 202469,7069,7069,7069,7069,70-
21 feb 202469,6669,6669,6669,6669,6630
20 feb 202469,8469,8469,8469,8469,84-
19 feb 202469,9269,9269,9269,9269,92-
16 feb 202469,9069,9069,9069,9069,90-
15 feb 202468,4468,4468,4468,4468,44-
14 feb 202468,2068,2068,2068,2068,20-
13 feb 202470,0070,0070,0070,0070,00-
12 feb 202468,0268,0268,0268,0268,02-
09 feb 202469,2269,2269,2269,2269,22-
08 feb 202469,5269,5269,5269,5269,52-
07 feb 202470,4270,4270,4270,4270,42-
06 feb 202469,4469,4469,4469,4469,44-
05 feb 202470,3070,3070,3070,3070,30-
02 feb 202469,6469,6469,6469,6469,64-
01 feb 202469,1069,1069,1069,1069,10-
31 ene 202468,6468,6468,6468,6468,64-
30 ene 202469,2669,2669,2669,2669,26-
29 ene 202468,1268,1268,1268,1268,12-
26 ene 202467,6067,6067,6067,6067,60-
25 ene 202467,0667,0667,0667,0667,06-
24 ene 202468,1868,1868,1868,1868,18-
23 ene 202468,3268,3268,3268,3268,32-
22 ene 202467,7467,7467,7467,7467,74-
19 ene 202468,0068,0068,0068,0068,00-
18 ene 202466,3066,3066,3066,3066,30-
17 ene 202466,6466,6466,6466,6466,64-
16 ene 202467,1267,1267,1267,1267,12-
15 ene 202467,0667,0667,0667,0667,06-
12 ene 202467,0667,0667,0667,0667,06-
11 ene 202467,8867,8867,8867,8867,88-
10 ene 202468,4068,4068,4068,4068,40-
09 ene 202468,5268,5268,5268,5268,52-
08 ene 202467,2067,2067,2067,2067,20-
05 ene 202468,1468,1468,1468,1468,14-
04 ene 202468,0668,0668,0668,0668,06-
03 ene 202468,6668,6668,6668,6668,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...