Mercados españoles cerrados

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,30+0,20 (+0,38%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202453,0453,3652,7653,3053,30520.405
25 jul 202452,8653,1652,1853,1053,10456.051
24 jul 202452,3053,1852,0853,0053,00416.071
23 jul 202453,3453,7452,7652,9052,90681.403
22 jul 202453,8054,1053,3053,3453,341.041.298
19 jul 202454,5054,7253,5453,5853,58482.873
18 jul 202453,9455,0453,7054,5854,58531.274
17 jul 202453,7253,8853,2853,7453,74466.895
16 jul 202454,2254,3853,8853,9453,94264.034
15 jul 202455,2455,6254,4054,6254,62406.120
12 jul 202455,2255,4054,7055,3055,30360.231
11 jul 202454,0455,1653,8455,1655,16696.158
10 jul 202453,7654,0453,5853,7653,76367.540
09 jul 202453,3854,2653,2253,5453,54685.189
08 jul 202453,4254,0053,3453,4253,42459.260
05 jul 202453,4053,9053,1253,5053,50594.156
04 jul 202453,3453,7052,7253,3253,32728.431
03 jul 202453,8653,9053,1853,2253,22762.601
02 jul 202453,6853,8053,3053,6453,64419.794
01 jul 202454,0254,4053,7853,8453,84583.604
28 jun 202455,5055,5053,5853,8053,80870.604
27 jun 202454,4254,4254,4254,4254,42-
26 jun 202453,9254,6453,9054,4254,42462.064
25 jun 202453,3053,6652,9653,6053,60648.809
24 jun 202452,8453,7852,8453,5053,50382.712
21 jun 202453,3253,3652,5453,0253,021.646.192
20 jun 202452,3853,3852,3053,2453,24664.751
19 jun 202452,3452,3852,0052,3652,36-
18 jun 202452,5252,5252,5252,5252,52-
17 jun 202453,7053,8652,5252,5252,52659.691
14 jun 202454,1254,2053,3453,6453,64604.362
13 jun 202454,7654,8853,9854,1654,16551.929
12 jun 202454,8655,1854,5454,9454,94559.342
11 jun 202454,8855,5254,8454,9454,94413.519
10 jun 202454,6455,1054,4454,8054,80336.235
07 jun 202455,2655,2854,5855,1055,10487.194
06 jun 202454,8055,3654,6655,0655,06420.614
05 jun 202454,6655,0454,0654,5854,58397.471
04 jun 202452,8854,2852,7854,2254,22678.951
03 jun 202453,6253,7052,6652,9452,94398.134
31 may 202453,3053,7053,0453,3853,381.314.628
30 may 202453,7254,0453,3453,4653,46394.025
29 may 202453,6453,9653,1853,7053,70553.491
28 may 202453,8054,3653,6053,8253,82484.732
27 may 202453,6853,9253,5853,8053,80208.051
24 may 202453,2253,7053,2053,6853,68377.872
23 may 202453,8654,4653,5653,7053,70443.256
22 may 202453,3054,3253,3053,9853,98485.336
21 may 202452,7853,4252,5653,4253,42616.575
20 may 202452,9053,4852,7652,9452,94271.587
17 may 202454,0854,1652,8852,8852,88777.611
16 may 202453,5654,4653,2254,3254,32663.357
15 may 202453,1853,5652,5853,4853,48547.109
14 may 202452,7453,1252,5853,0853,08410.339
13 may 202452,7653,0252,5452,7852,78387.134
10 may 202453,0053,0052,2452,5852,58556.106
09 may 202451,7052,5451,6052,4852,48399.449
08 may 202451,9452,4451,6651,8851,88671.052
07 may 202449,4852,0049,2052,0052,001.536.130
06 may 202451,8452,6651,7652,4652,46482.727
03 may 202451,4052,3051,4051,9051,90517.287
02 may 202452,0852,1451,0851,2051,20747.075
30 abr 202452,7852,7851,5052,1052,10980.422
29 abr 202453,3854,0852,7452,7452,74684.255
26 abr 202452,5453,1052,1652,9452,94700.939
25 abr 202452,5453,1452,2852,3052,30646.680
24 abr 202452,1053,2652,0652,7652,76812.160
23 abr 202451,5252,3251,3452,1652,16646.632
22 abr 202451,2451,6450,9051,4651,46673.072
19 abr 202449,8251,0849,7450,8050,80725.117
19 abr 20240.95 Dividendo
18 abr 202452,0652,1250,9851,1850,23855.408
17 abr 202452,5052,6852,0252,0851,11443.070
16 abr 202452,7453,2052,5452,6651,68613.865
15 abr 202453,3054,1053,2253,5052,51547.605
12 abr 202454,2454,6653,1653,4052,41471.419
11 abr 202454,6054,6453,6853,9252,92477.904
10 abr 202454,9055,4454,5054,9053,88441.112
09 abr 202455,2055,2453,9854,5653,55761.517
08 abr 202455,6455,8254,8855,5254,49988.334
05 abr 202455,1655,7254,7855,7254,69849.414
04 abr 202455,4855,8054,7655,6454,61604.120
03 abr 202456,0456,1855,3255,6654,63548.424
02 abr 202456,5656,5655,5256,0054,96844.414
28 mar 202456,3456,9456,2856,7255,67814.605
27 mar 202455,4056,4255,3056,3855,33725.968
26 mar 202455,2655,6655,0655,3054,27370.259
25 mar 202455,2055,5055,0855,2654,23349.575
22 mar 202455,2255,3654,9655,3654,33499.360
21 mar 202455,4655,7454,8055,2654,23481.922
20 mar 202455,9655,9654,5854,9853,96718.456
19 mar 202455,4856,1055,2056,0054,96408.722
18 mar 202455,8455,9855,2055,5054,47601.499
15 mar 202456,5456,5855,6655,8654,821.673.434
14 mar 202456,0456,7255,7456,6455,59630.980
13 mar 202457,2057,2855,9456,0855,04776.059
12 mar 202457,3257,4256,7457,1656,10621.199
11 mar 202457,2057,5656,9457,1856,12428.799
08 mar 202457,5258,1457,4057,7056,63543.445
07 mar 202456,7257,7856,4857,5056,43431.156
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...