Mercados españoles cerrados
S&P 500
5.299,85 +53,17 (+1,01%) Nasdaq
16.726,86 +215,68 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%)
Sonic Healthcare Ltd (SAB.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | 64 |
| 14 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 13 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 10 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 09 may 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 08 may 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 07 may 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 06 may 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 03 may 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 02 may 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 30 abr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 29 abr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 26 abr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 25 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 24 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 23 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 22 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 64 |
| 19 abr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 18 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 17 abr 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 16 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 15 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 12 abr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 11 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 10 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 09 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 08 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 05 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 04 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 03 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 02 abr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 28 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 27 mar 2024 | 17,50 | 17,50 | 17,40 | 17,40 | 17,40 | - |
| 26 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 25 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 22 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 21 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 20 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 19 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 18 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 15 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 14 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 13 mar 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 12 mar 2024 | 16,80 | 16,80 | 16,61 | 16,61 | 16,61 | 200 |
| 11 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 08 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 07 mar 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 06 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 05 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 04 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 01 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 01 mar 2024 | 0.43 Dividendo | |||||
| 29 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,27 | - |
| 28 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,07 | - |
| 27 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,07 | - |
| 26 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,17 | - |
| 23 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,17 | - |
| 22 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,00 | - |
| 21 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,07 | - |
| 20 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,17 | - |
| 19 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,59 | - |
| 16 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
| 15 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
| 14 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
| 13 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 18,99 | - |
| 12 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 18,74 | - |
| 09 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,44 | - |
| 08 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,34 | - |
| 07 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,27 | - |
| 06 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,42 | - |
| 05 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,69 | - |
| 02 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,64 | - |
| 01 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,44 | - |
| 31 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,73 | - |
| 30 ene 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,00 | - |
| 29 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,64 | - |
| 26 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,62 | - |
| 25 ene 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,58 | - |
| 24 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,34 | - |
| 23 ene 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,54 | - |
| 22 ene 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,32 | - |
| 19 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 17,99 | - |
| 18 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,76 | - |
| 17 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,34 | - |
| 16 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,44 | - |
| 15 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,88 | - |
| 12 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 18,88 | - |
| 11 ene 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,03 | - |
| 10 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,79 | - |
| 09 ene 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 18,93 | - |
| 08 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,64 | - |
| 05 ene 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,75 | - |
| 04 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 18,77 | - |
| 03 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,04 | - |
| 02 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,21 | - |
| 29 dic 2023 | 19,48 | 19,48 | 19,31 | 19,31 | 18,84 | - |
| 28 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 18,91 | - |
| 27 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 18,93 | - |
| 22 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 18,66 | - |
| 21 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 18,83 | - |
| *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.