Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,95 +0,28 (+0,33%) Bitcoin EUR
55.710,34 +2.179,51 (+4,07%)
Select Medical Holdings Corporation (S24.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:01PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 25 |
| 30 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 29 abr 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 26 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 25 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 24 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 23 abr 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,80 | - |
| 22 abr 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,60 | - |
| 19 abr 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | - |
| 18 abr 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 24,60 | - |
| 17 abr 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 16 abr 2024 | 25,80 | 25,80 | 25,60 | 25,60 | 25,60 | - |
| 15 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 12 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 11 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 abr 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 26,40 | - |
| 09 abr 2024 | 27,40 | 27,40 | 27,20 | 27,20 | 27,20 | - |
| 08 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 25 |
| 05 abr 2024 | 27,20 | 27,40 | 27,20 | 27,40 | 27,40 | - |
| 04 abr 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 27,00 | - |
| 03 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 02 abr 2024 | 27,60 | 27,60 | 27,00 | 27,00 | 27,00 | - |
| 28 mar 2024 | 27,20 | 27,60 | 27,20 | 27,60 | 27,60 | - |
| 27 mar 2024 | 26,40 | 26,80 | 26,40 | 26,80 | 26,80 | - |
| 26 mar 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,40 | - |
| 25 mar 2024 | 26,40 | 26,80 | 26,40 | 26,80 | 26,80 | - |
| 22 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 21 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 18 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 15 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 14 mar 2024 | 26,00 | 26,00 | 25,60 | 25,60 | 25,60 | - |
| 13 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 12 mar 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,80 | - |
| 11 mar 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,40 | - |
| 08 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 07 mar 2024 | 25,60 | 26,00 | 25,60 | 26,00 | 26,00 | - |
| 06 mar 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | - |
| 05 mar 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | - |
| 04 mar 2024 | 25,00 | 25,00 | 24,80 | 24,80 | 24,80 | - |
| 01 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 25 |
| 29 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 29 feb 2024 | 0.125 Dividendo | |||||
| 28 feb 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,67 | - |
| 27 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,48 | - |
| 26 feb 2024 | 26,20 | 26,20 | 25,20 | 25,20 | 25,08 | - |
| 23 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,68 | - |
| 22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,48 | - |
| 21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,68 | - |
| 20 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,88 | - |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,88 | - |
| 16 feb 2024 | 25,20 | 25,20 | 25,00 | 25,20 | 25,08 | 490 |
| 15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,88 | - |
| 14 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 13 feb 2024 | 24,80 | 24,80 | 24,40 | 24,40 | 24,28 | - |
| 12 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,28 | - |
| 09 feb 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,88 | - |
| 08 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,88 | - |
| 07 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 06 feb 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,28 | - |
| 05 feb 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,08 | - |
| 02 feb 2024 | 24,60 | 24,60 | 24,20 | 24,20 | 24,08 | - |
| 01 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,88 | - |
| 31 ene 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,08 | - |
| 30 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,48 | - |
| 29 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 26 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 25 ene 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 23,88 | - |
| 24 ene 2024 | 24,40 | 24,40 | 23,80 | 23,80 | 23,68 | - |
| 23 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,28 | - |
| 22 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,48 | - |
| 19 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 18 ene 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 23,88 | - |
| 17 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 16 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,68 | - |
| 15 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 12 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,08 | - |
| 11 ene 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,88 | - |
| 10 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,68 | - |
| 09 ene 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 24,08 | - |
| 08 ene 2024 | 24,40 | 24,40 | 24,00 | 24,00 | 23,88 | - |
| 05 ene 2024 | 23,80 | 24,20 | 23,80 | 24,20 | 24,08 | - |
| 04 ene 2024 | 21,40 | 22,60 | 21,40 | 22,60 | 22,49 | - |
| 03 ene 2024 | 21,80 | 21,80 | 21,20 | 21,60 | 21,50 | 45 |
| 02 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,10 | - |
| 29 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,50 | - |
| 28 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,30 | - |
| 27 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,89 | - |
| 22 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,69 | - |
| 21 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,69 | - |
| 20 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,89 | - |
| 19 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,50 | - |
| 18 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,50 | - |
| 15 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,69 | - |
| 14 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,29 | - |
| 13 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,89 | - |
| 12 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,69 | - |
| 11 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,50 | - |
| 08 dic 2023 | 21,80 | 21,80 | 21,60 | 21,60 | 21,50 | - |
| *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.