Mercados españoles cerrados
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0881 -0,0025 (-0,23%) Petróleo Brent
77,56 -0,80 (-1,02%) Bitcoin EUR
64.670,90 +944,43 (+1,48%)
Smiths Group PLC (QS2A.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 20,06 | 20,20 | 20,06 | 20,16 | 20,16 | 1 |
| 03 jun 2024 | 20,32 | 20,32 | 20,00 | 20,00 | 20,00 | - |
| 31 may 2024 | 20,28 | 20,28 | 20,04 | 20,08 | 20,08 | - |
| 30 may 2024 | 19,90 | 20,22 | 19,90 | 20,22 | 20,22 | - |
| 29 may 2024 | 19,86 | 20,02 | 19,86 | 19,93 | 19,93 | - |
| 28 may 2024 | 20,60 | 20,60 | 19,92 | 19,92 | 19,92 | - |
| 27 may 2024 | 20,28 | 20,60 | 20,28 | 20,60 | 20,60 | - |
| 24 may 2024 | 20,12 | 20,28 | 20,08 | 20,28 | 20,28 | - |
| 23 may 2024 | 20,44 | 20,44 | 20,28 | 20,28 | 20,28 | - |
| 22 may 2024 | 20,30 | 20,38 | 20,26 | 20,38 | 20,38 | - |
| 21 may 2024 | 20,02 | 20,32 | 20,02 | 20,24 | 20,24 | - |
| 20 may 2024 | 20,14 | 20,16 | 20,08 | 20,14 | 20,14 | - |
| 17 may 2024 | 19,91 | 20,12 | 19,91 | 20,12 | 20,12 | - |
| 16 may 2024 | 20,12 | 20,18 | 20,08 | 20,12 | 20,12 | - |
| 15 may 2024 | 19,99 | 20,10 | 19,99 | 20,10 | 20,10 | - |
| 14 may 2024 | 20,02 | 20,02 | 19,87 | 19,92 | 19,92 | - |
| 13 may 2024 | 19,93 | 20,06 | 19,93 | 20,00 | 20,00 | - |
| 10 may 2024 | 19,73 | 19,89 | 19,73 | 19,88 | 19,88 | - |
| 09 may 2024 | 19,51 | 19,68 | 19,51 | 19,68 | 19,68 | - |
| 08 may 2024 | 19,14 | 19,52 | 19,14 | 19,52 | 19,52 | - |
| 07 may 2024 | 19,20 | 19,20 | 19,07 | 19,18 | 19,18 | - |
| 06 may 2024 | 19,02 | 19,21 | 19,02 | 19,17 | 19,17 | - |
| 03 may 2024 | 18,87 | 19,01 | 18,87 | 19,01 | 19,01 | - |
| 02 may 2024 | 18,53 | 18,82 | 18,53 | 18,82 | 18,82 | - |
| 30 abr 2024 | 18,94 | 18,94 | 18,84 | 18,86 | 18,86 | - |
| 29 abr 2024 | 19,05 | 19,05 | 18,92 | 18,92 | 18,92 | - |
| 26 abr 2024 | 18,76 | 18,97 | 18,69 | 18,97 | 18,97 | - |
| 25 abr 2024 | 18,64 | 18,64 | 18,53 | 18,53 | 18,53 | - |
| 24 abr 2024 | 19,10 | 19,10 | 18,65 | 18,65 | 18,65 | - |
| 23 abr 2024 | 18,63 | 18,95 | 18,62 | 18,95 | 18,95 | - |
| 22 abr 2024 | 18,39 | 18,53 | 18,39 | 18,53 | 18,53 | - |
| 19 abr 2024 | 18,22 | 18,42 | 18,22 | 18,29 | 18,29 | - |
| 18 abr 2024 | 18,54 | 18,54 | 18,41 | 18,41 | 18,41 | - |
| 17 abr 2024 | 18,58 | 18,63 | 18,43 | 18,43 | 18,43 | - |
| 16 abr 2024 | 18,85 | 18,85 | 18,59 | 18,66 | 18,66 | - |
| 15 abr 2024 | 19,20 | 19,27 | 19,03 | 19,03 | 19,03 | - |
| 12 abr 2024 | 19,36 | 19,36 | 19,08 | 19,08 | 19,08 | - |
| 11 abr 2024 | 18,68 | 19,25 | 18,68 | 19,25 | 19,25 | - |
| 10 abr 2024 | 18,69 | 18,84 | 18,61 | 18,61 | 18,61 | - |
| 09 abr 2024 | 18,54 | 18,58 | 18,51 | 18,56 | 18,56 | - |
| 08 abr 2024 | 18,63 | 18,63 | 18,40 | 18,57 | 18,57 | - |
| 05 abr 2024 | 18,48 | 18,65 | 18,38 | 18,65 | 18,65 | - |
| 04 abr 2024 | 18,72 | 18,72 | 18,67 | 18,68 | 18,68 | - |
| 04 abr 2024 | 0.1355 Dividendo | |||||
| 03 abr 2024 | 19,20 | 19,20 | 18,83 | 18,88 | 18,74 | - |
| 02 abr 2024 | 19,09 | 19,39 | 19,09 | 19,22 | 19,08 | - |
| 28 mar 2024 | 19,22 | 19,22 | 19,09 | 19,09 | 18,96 | - |
| 27 mar 2024 | 19,56 | 19,56 | 19,16 | 19,18 | 19,04 | - |
| 26 mar 2024 | 19,04 | 19,97 | 19,04 | 19,61 | 19,47 | - |
| 25 mar 2024 | 19,49 | 19,49 | 19,24 | 19,28 | 19,14 | - |
| 22 mar 2024 | 19,08 | 19,59 | 19,08 | 19,48 | 19,34 | - |
| 21 mar 2024 | 19,22 | 19,22 | 19,06 | 19,17 | 19,03 | - |
| 20 mar 2024 | 18,91 | 19,06 | 18,91 | 19,06 | 18,92 | - |
| 19 mar 2024 | 18,94 | 19,00 | 18,90 | 19,00 | 18,86 | - |
| 18 mar 2024 | 18,97 | 18,97 | 18,90 | 18,94 | 18,80 | - |
| 15 mar 2024 | 18,90 | 18,98 | 18,90 | 18,91 | 18,77 | - |
| 14 mar 2024 | 18,99 | 18,99 | 18,90 | 18,90 | 18,76 | - |
| 13 mar 2024 | 19,28 | 19,28 | 19,00 | 19,00 | 18,86 | - |
| 12 mar 2024 | 18,92 | 19,23 | 18,90 | 19,23 | 19,09 | - |
| 11 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,76 | - |
| 08 mar 2024 | 18,94 | 18,94 | 18,90 | 18,90 | 18,76 | - |
| 07 mar 2024 | 18,90 | 18,95 | 18,90 | 18,90 | 18,76 | - |
| 06 mar 2024 | 18,89 | 18,90 | 18,89 | 18,90 | 18,76 | - |
| 05 mar 2024 | 18,89 | 18,90 | 18,89 | 18,90 | 18,76 | - |
| 04 mar 2024 | 18,90 | 18,90 | 18,89 | 18,90 | 18,76 | - |
| 01 mar 2024 | 18,83 | 18,90 | 18,72 | 18,90 | 18,76 | - |
| 29 feb 2024 | 18,72 | 18,81 | 18,72 | 18,75 | 18,61 | - |
| 28 feb 2024 | 18,95 | 18,95 | 18,66 | 18,66 | 18,52 | - |
| 27 feb 2024 | 18,93 | 18,94 | 18,81 | 18,94 | 18,80 | - |
| 26 feb 2024 | 19,00 | 19,09 | 18,91 | 18,93 | 18,79 | - |
| 23 feb 2024 | 19,01 | 19,05 | 19,01 | 19,05 | 18,91 | - |
| 22 feb 2024 | 19,07 | 19,07 | 18,91 | 18,95 | 18,81 | - |
| 21 feb 2024 | 19,13 | 19,13 | 18,81 | 18,92 | 18,78 | - |
| 20 feb 2024 | 18,92 | 19,13 | 18,92 | 19,12 | 18,98 | - |
| 19 feb 2024 | 19,04 | 19,04 | 18,96 | 18,96 | 18,82 | - |
| 16 feb 2024 | 18,74 | 19,06 | 18,74 | 19,06 | 18,92 | - |
| 15 feb 2024 | 18,73 | 18,80 | 18,65 | 18,69 | 18,56 | - |
| 14 feb 2024 | 18,50 | 18,72 | 18,50 | 18,62 | 18,49 | - |
| 13 feb 2024 | 18,92 | 18,92 | 18,55 | 18,55 | 18,42 | - |
| 12 feb 2024 | 18,88 | 18,97 | 18,86 | 18,94 | 18,81 | - |
| 09 feb 2024 | 18,89 | 18,89 | 18,76 | 18,83 | 18,69 | - |
| 08 feb 2024 | 18,97 | 18,97 | 18,88 | 18,88 | 18,74 | - |
| 07 feb 2024 | 18,98 | 18,98 | 18,93 | 18,96 | 18,82 | - |
| 06 feb 2024 | 18,78 | 18,96 | 18,78 | 18,96 | 18,82 | - |
| 05 feb 2024 | 19,04 | 19,04 | 18,67 | 18,67 | 18,53 | - |
| 02 feb 2024 | 19,17 | 19,17 | 19,01 | 19,01 | 18,87 | - |
| 01 feb 2024 | 18,92 | 19,08 | 18,92 | 19,05 | 18,91 | - |
| 31 ene 2024 | 19,21 | 19,33 | 19,02 | 19,02 | 18,89 | - |
| 30 ene 2024 | 19,24 | 19,33 | 19,14 | 19,14 | 19,00 | - |
| 29 ene 2024 | 19,38 | 19,38 | 19,15 | 19,15 | 19,01 | - |
| 26 ene 2024 | 19,26 | 19,37 | 19,26 | 19,34 | 19,21 | - |
| 25 ene 2024 | 19,19 | 19,25 | 19,18 | 19,18 | 19,04 | - |
| 24 ene 2024 | 19,33 | 19,33 | 19,10 | 19,17 | 19,03 | - |
| 23 ene 2024 | 19,44 | 19,44 | 19,11 | 19,11 | 18,97 | - |
| 22 ene 2024 | 19,39 | 19,40 | 19,33 | 19,33 | 19,19 | - |
| 19 ene 2024 | 19,48 | 19,58 | 19,24 | 19,24 | 19,10 | - |
| 18 ene 2024 | 19,34 | 19,42 | 19,24 | 19,41 | 19,27 | - |
| 17 ene 2024 | 19,17 | 19,31 | 19,17 | 19,23 | 19,09 | - |
| 16 ene 2024 | 19,35 | 19,42 | 19,35 | 19,38 | 19,24 | - |
| 15 ene 2024 | 19,65 | 19,65 | 19,50 | 19,50 | 19,36 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.