Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.419,30 +33,80 (+1,42%) Bitcoin EUR
61.582,86 +1.667,01 (+2,78%)
Select Medical Holdings Corporation (S24.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:52PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 31,40 | 31,40 | 31,20 | 31,20 | 31,20 | 50 |
| 16 may 2024 | 32,00 | 32,00 | 31,80 | 31,80 | 31,80 | - |
| 15 may 2024 | 31,40 | 31,60 | 31,40 | 31,60 | 31,60 | - |
| 15 may 2024 | 0.125 Dividendo | |||||
| 14 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,08 | - |
| 13 may 2024 | 31,20 | 31,20 | 31,00 | 31,00 | 30,88 | - |
| 10 may 2024 | 30,80 | 30,80 | 30,40 | 30,40 | 30,28 | - |
| 09 may 2024 | 30,40 | 30,60 | 30,40 | 30,60 | 30,48 | - |
| 08 may 2024 | 30,40 | 30,40 | 29,80 | 29,80 | 29,68 | - |
| 07 may 2024 | 29,80 | 29,80 | 29,60 | 29,60 | 29,48 | - |
| 06 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,08 | - |
| 03 may 2024 | 26,40 | 27,80 | 26,40 | 27,20 | 27,09 | 50 |
| 02 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,90 | - |
| 30 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,90 | - |
| 29 abr 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,70 | - |
| 26 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,50 | - |
| 25 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,50 | - |
| 24 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,10 | - |
| 23 abr 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,70 | - |
| 22 abr 2024 | 25,40 | 25,60 | 25,40 | 25,60 | 25,50 | - |
| 19 abr 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,70 | - |
| 18 abr 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 24,50 | - |
| 17 abr 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,30 | - |
| 16 abr 2024 | 25,80 | 25,80 | 25,60 | 25,60 | 25,50 | - |
| 15 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,29 | - |
| 12 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,29 | - |
| 11 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,49 | - |
| 10 abr 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 26,29 | - |
| 09 abr 2024 | 27,40 | 27,40 | 27,20 | 27,20 | 27,09 | - |
| 08 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,29 | 25 |
| 05 abr 2024 | 27,20 | 27,40 | 27,20 | 27,40 | 27,29 | - |
| 04 abr 2024 | 27,20 | 27,20 | 27,00 | 27,00 | 26,89 | - |
| 03 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,89 | - |
| 02 abr 2024 | 27,60 | 27,60 | 27,00 | 27,00 | 26,89 | - |
| 28 mar 2024 | 27,20 | 27,60 | 27,20 | 27,60 | 27,49 | - |
| 27 mar 2024 | 26,40 | 26,80 | 26,40 | 26,80 | 26,69 | - |
| 26 mar 2024 | 26,60 | 26,60 | 26,40 | 26,40 | 26,29 | - |
| 25 mar 2024 | 26,40 | 26,80 | 26,40 | 26,80 | 26,69 | - |
| 22 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,69 | - |
| 21 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,10 | - |
| 20 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,49 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,10 | - |
| 18 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,70 | - |
| 15 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,70 | - |
| 14 mar 2024 | 26,00 | 26,00 | 25,60 | 25,60 | 25,50 | - |
| 13 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,10 | - |
| 12 mar 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,70 | - |
| 11 mar 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,30 | - |
| 08 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,70 | - |
| 07 mar 2024 | 25,60 | 26,00 | 25,60 | 26,00 | 25,90 | - |
| 06 mar 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,30 | - |
| 05 mar 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,30 | - |
| 04 mar 2024 | 25,00 | 25,00 | 24,80 | 24,80 | 24,70 | - |
| 01 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,70 | 25 |
| 29 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 29 feb 2024 | 0.125 Dividendo | |||||
| 28 feb 2024 | 25,60 | 25,80 | 25,60 | 25,80 | 25,57 | - |
| 27 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,37 | - |
| 26 feb 2024 | 26,20 | 26,20 | 25,20 | 25,20 | 24,98 | - |
| 23 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,59 | - |
| 22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,38 | - |
| 21 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,58 | - |
| 20 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,78 | - |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,78 | - |
| 16 feb 2024 | 25,20 | 25,20 | 25,00 | 25,20 | 24,98 | 490 |
| 15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,78 | - |
| 14 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 13 feb 2024 | 24,80 | 24,80 | 24,40 | 24,40 | 24,18 | - |
| 12 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,18 | - |
| 09 feb 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,79 | - |
| 08 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,79 | - |
| 07 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 06 feb 2024 | 24,20 | 24,40 | 24,20 | 24,40 | 24,18 | - |
| 05 feb 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 23,99 | - |
| 02 feb 2024 | 24,60 | 24,60 | 24,20 | 24,20 | 23,99 | - |
| 01 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,79 | - |
| 31 ene 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 23,99 | - |
| 30 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,38 | - |
| 29 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 26 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 25 ene 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 23,79 | - |
| 24 ene 2024 | 24,40 | 24,40 | 23,80 | 23,80 | 23,59 | - |
| 23 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,18 | - |
| 22 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,38 | - |
| 19 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 18 ene 2024 | 23,80 | 24,00 | 23,80 | 24,00 | 23,79 | - |
| 17 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 16 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,59 | - |
| 15 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 12 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,99 | - |
| 11 ene 2024 | 24,20 | 24,20 | 24,00 | 24,00 | 23,79 | - |
| 10 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,59 | - |
| 09 ene 2024 | 24,40 | 24,40 | 24,20 | 24,20 | 23,99 | - |
| 08 ene 2024 | 24,40 | 24,40 | 24,00 | 24,00 | 23,79 | - |
| 05 ene 2024 | 23,80 | 24,20 | 23,80 | 24,20 | 23,99 | - |
| 04 ene 2024 | 21,40 | 22,60 | 21,40 | 22,60 | 22,40 | - |
| 03 ene 2024 | 21,80 | 21,80 | 21,20 | 21,60 | 21,41 | 45 |
| 02 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
| 29 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
| 28 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
| *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.