Mercados españoles cerrados

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,87-0,23 (-0,46%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 202450,0050,1649,6249,8749,87365.602
09 sept 202450,7650,7650,1050,1050,10417.597
06 sept 202450,7250,8850,2650,5450,54395.227
05 sept 202451,1051,2850,0650,7650,76621.339
04 sept 202451,4651,6851,1451,2051,20530.858
03 sept 202452,3452,8051,9852,0852,08373.138
02 sept 202452,6052,7052,3052,3252,32196.276
30 ago 202452,4852,8452,4452,5852,58657.550
29 ago 202452,0852,7052,0852,5852,58269.092
28 ago 202451,6052,5451,5652,1452,14384.646
27 ago 202451,0851,5250,8451,4251,42423.676
26 ago 202451,1851,4451,0851,1451,14179.081
23 ago 202451,5451,7651,3251,4051,40254.282
22 ago 202451,2851,8651,2851,3651,36317.867
21 ago 202450,9251,8250,5251,2451,24322.772
20 ago 202451,5451,7051,0651,0851,08308.117
19 ago 202451,5451,7251,3651,5051,50498.968
16 ago 202451,4251,7251,2051,5051,50388.339
15 ago 202451,1851,5250,8851,3651,36468.453
14 ago 202450,6251,0450,3251,0251,02421.899
13 ago 202450,4250,6049,7050,5050,50383.438
12 ago 202450,1450,3649,9250,2850,28381.643
09 ago 202449,2550,4049,2250,2450,24630.597
08 ago 202448,6149,2648,1249,2649,26700.050
07 ago 202448,7548,9547,9448,9448,94871.326
06 ago 202449,5449,7648,2448,8148,81985.061
05 ago 202448,6449,4248,1249,4249,42953.330
02 ago 202448,9849,2648,2448,9448,94863.941
01 ago 202449,3049,7748,3849,3549,351.176.251
31 jul 202449,3050,3448,8649,6349,633.085.064
30 jul 202453,9254,4053,1053,2053,20936.918
29 jul 202453,6054,1453,5653,9253,92458.717
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...