Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.901,48 -582,85 (-1,01%)
Sonic Healthcare Ltd (SAB.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 27 jun 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 26 jun 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 25 jun 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 24 jun 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 21 jun 2024 | 16,74 | 16,74 | 16,71 | 16,71 | 16,71 | 59 |
| 20 jun 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 19 jun 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 18 jun 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 17 jun 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 14 jun 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 13 jun 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 12 jun 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 11 jun 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 10 jun 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 07 jun 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 06 jun 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 05 jun 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 04 jun 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 03 jun 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 31 may 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 30 may 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 29 may 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 28 may 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 27 may 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 24 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 23 may 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 22 may 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 21 may 2024 | 15,43 | 15,44 | 15,43 | 15,44 | 15,44 | 20 |
| 20 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 17 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 16 may 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 15 may 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 14 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 13 may 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 10 may 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 09 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 07 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 06 may 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 03 may 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 02 may 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | 75 |
| 30 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 29 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 26 abr 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 25 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 24 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 23 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 22 abr 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 19 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 18 abr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 17 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 16 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 15 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 12 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 11 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 10 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 09 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 08 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 05 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 04 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 03 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 02 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 28 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 27 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 26 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | 173 |
| 25 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 22 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 21 mar 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 20 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 19 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 18 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 15 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 14 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 13 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 12 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 11 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 08 mar 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 07 mar 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 06 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 05 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 04 mar 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 01 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 01 mar 2024 | 0.43 Dividendo | |||||
| 29 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,39 | - |
| 28 feb 2024 | 17,76 | 17,76 | 17,52 | 17,52 | 17,10 | 38 |
| 27 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,33 | - |
| 26 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,33 | - |
| 23 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,33 | - |
| 22 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,33 | - |
| 21 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,36 | - |
| 20 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,57 | - |
| 19 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,84 | - |
| 16 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 18,92 | - |
| 15 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,04 | - |
| 14 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,04 | - |
| 13 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,04 | - |
| 12 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 18,81 | - |
| 09 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,67 | - |
| 08 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,67 | - |
| *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.