Mercados españoles cerrados

Henry Schein Inc (HS2.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
59,90-0,22 (-0,37%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202459,9059,9059,9059,9059,90-
27 jun 202460,1260,1260,1260,1260,12-
26 jun 202461,6661,6661,6661,6661,66-
25 jun 202462,5662,5662,5662,5662,56-
24 jun 202462,6862,6862,6862,6862,68-
21 jun 202461,9861,9861,9861,9861,98-
20 jun 202463,6463,6463,6463,6463,64-
19 jun 202463,4263,4263,4263,4263,42-
18 jun 202461,5261,5261,5261,5261,52-
17 jun 202461,2861,2861,2861,2861,28-
14 jun 202461,6661,6661,6661,6661,66-
13 jun 202461,6661,6661,6661,6661,66-
12 jun 202461,7661,7661,7661,7661,76-
11 jun 202462,3462,3462,3462,3462,34-
10 jun 202463,5063,5063,5063,5063,50-
07 jun 202462,8062,8062,8062,8062,80-
06 jun 202463,7863,7863,7863,7863,78-
05 jun 202464,0264,0264,0264,0264,02-
04 jun 202463,8663,8663,8663,8663,86-
03 jun 202463,8463,8463,8463,8463,84-
31 may 202463,5463,5463,5463,5463,54-
30 may 202464,3064,3064,3064,3064,30-
29 may 202465,0665,0665,0665,0665,06-
28 may 202466,0266,0266,0266,0266,02-
27 may 202465,8465,8465,8465,8465,84-
24 may 202465,9665,9665,9665,9665,96-
23 may 202467,1667,1667,1667,1667,16-
22 may 202467,2867,2867,2867,2867,28-
21 may 202467,4267,4267,4267,4267,42-
20 may 202468,4268,4268,4268,4268,42-
17 may 202468,2668,2668,2668,2668,26-
16 may 202468,5268,5268,5268,5268,52-
15 may 202467,0067,0067,0067,0067,00-
14 may 202467,5067,5067,5067,5067,50-
13 may 202467,9867,9867,9867,9867,98-
10 may 202467,9867,9867,9867,9867,98-
09 may 202467,3267,3267,3267,3267,32-
08 may 202466,0466,0466,0466,0466,04-
07 may 202463,3863,3863,3863,3863,38-
06 may 202462,7462,7462,7462,7462,74-
03 may 202464,0664,0664,0664,0664,06-
02 may 202463,9063,9063,9063,9063,90-
30 abr 202467,9467,9467,9467,9467,94-
29 abr 202468,2068,2068,2068,2068,20-
26 abr 202468,4268,4268,4268,4268,42-
25 abr 202467,2067,2067,2067,2067,20-
24 abr 202468,2668,2668,2668,2668,26-
23 abr 202467,2867,2867,2867,2867,28-
22 abr 202466,5666,5666,5666,5666,56-
19 abr 202464,8864,8864,8864,8864,88-
18 abr 202465,8065,8065,8065,8065,80-
17 abr 202466,7866,7866,7866,7866,78-
16 abr 202466,3066,3066,3066,3066,30-
15 abr 202466,6866,6866,6866,6866,68-
12 abr 202466,8066,8066,8066,8066,80-
11 abr 202466,6666,6666,6666,6666,66-
10 abr 202467,2067,2067,2067,2067,20-
09 abr 202466,5666,5666,5666,5666,56-
08 abr 202466,6666,6666,6666,6666,66-
05 abr 202467,2267,2267,2267,2267,22-
04 abr 202467,7267,7267,7267,7267,72-
03 abr 202467,3467,3467,3467,3467,34-
02 abr 202468,8868,8868,8868,8868,88-
28 mar 202469,1869,1869,1869,1869,18-
27 mar 202467,2067,2067,2067,2067,20-
26 mar 202467,0867,0867,0867,0867,08-
25 mar 202467,4667,4667,4667,4667,46-
22 mar 202468,2668,2668,2668,2668,26-
21 mar 202468,4268,4268,4268,4268,42-
20 mar 202468,1268,1268,1268,1268,12-
19 mar 202467,8667,8667,8667,8667,86-
18 mar 202468,4468,4468,4468,4468,44-
15 mar 202467,9467,9467,9467,9467,94-
14 mar 202468,7468,7468,7468,7468,74-
13 mar 202467,8667,8667,8667,8667,86-
12 mar 202468,6068,6068,6068,6068,60-
11 mar 202468,0268,0268,0268,0268,02-
08 mar 202468,3668,3668,3668,3668,36-
07 mar 202468,5468,5468,5468,5468,54-
06 mar 202469,3869,3869,3869,3869,38-
05 mar 202470,1870,1870,1870,1870,18-
04 mar 202470,7270,7270,7270,7270,72-
01 mar 202470,7270,7270,7270,7270,72-
29 feb 202470,2670,2670,2670,2670,26-
28 feb 202471,5671,5671,5671,5671,56-
27 feb 202473,8473,8473,8473,8473,84-
26 feb 202473,3273,3273,3273,3273,32-
23 feb 202470,9470,9470,9470,9470,94-
22 feb 202469,9869,9869,9869,9869,98-
21 feb 202469,5669,5669,5669,5669,56-
20 feb 202469,8269,8269,8269,8269,82-
19 feb 202470,0470,0470,0470,0470,04-
16 feb 202470,0470,0470,0470,0470,04-
15 feb 202468,5468,5468,5468,5468,54-
14 feb 202468,2068,2068,2068,2068,20-
13 feb 202470,0070,0070,0070,0070,00-
12 feb 202468,0068,0068,0068,0068,00-
09 feb 202469,2669,2669,2669,2669,26-
08 feb 202469,5869,5869,5869,5869,58-
07 feb 202470,4070,4070,4070,4070,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...