Mercados españoles cerrados

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,02-0,22 (-0,41%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 mar 202456,4256,8656,0656,7855,73589.967
05 mar 202456,3857,2856,1256,5855,53775.081
04 mar 202455,7256,4055,3056,1855,14417.835
01 mar 202455,6255,8055,1055,7254,69461.223
29 feb 202454,8856,0854,7855,5054,471.275.535
28 feb 202455,6055,6654,8854,8853,86585.244
27 feb 202455,4055,8655,1455,6454,61519.966
26 feb 202454,4455,7254,2455,5454,51793.682
23 feb 202454,4254,8054,3654,6253,61517.993
22 feb 202454,0054,4853,8454,4253,41727.507
21 feb 202454,5254,6252,2453,3052,311.674.117
20 feb 202455,1855,3854,6454,9253,90555.734
19 feb 202454,6655,5454,4655,4054,37347.893
16 feb 202454,5055,1254,3655,0854,06692.020
15 feb 202453,8454,7453,8454,2453,23462.172
14 feb 202453,7054,2253,5253,7252,72479.137
13 feb 202453,8253,9853,1253,9852,98651.585
12 feb 202454,2854,4853,9853,9852,98386.615
09 feb 202454,3854,8054,0654,1653,15604.110
08 feb 202453,9454,4653,6654,3253,31604.815
07 feb 202454,3454,3453,5053,9452,94560.732
06 feb 202452,5253,4651,8053,4652,47488.818
05 feb 202452,3652,9052,1852,4051,43470.389
02 feb 202454,0854,2652,5052,5251,55751.173
01 feb 202453,3654,1851,6454,1653,151.437.522
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...