Mercados españoles cerrados
S&P 500
5.483,19 +12,14 (+0,22%) Nasdaq
16.990,13 +105,53 (+0,63%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1028 -0,0012 (-0,11%) Petróleo Brent
69,10 -2,74 (-3,81%) Bitcoin EUR
51.939,55 +626,24 (+1,22%)
Siemens Healthineers AG (SHL.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 50,00 | 50,16 | 49,62 | 49,87 | 49,87 | 365.602 |
| 09 sept 2024 | 50,76 | 50,76 | 50,10 | 50,10 | 50,10 | 417.597 |
| 06 sept 2024 | 50,72 | 50,88 | 50,26 | 50,54 | 50,54 | 395.227 |
| 05 sept 2024 | 51,10 | 51,28 | 50,06 | 50,76 | 50,76 | 621.339 |
| 04 sept 2024 | 51,46 | 51,68 | 51,14 | 51,20 | 51,20 | 530.858 |
| 03 sept 2024 | 52,34 | 52,80 | 51,98 | 52,08 | 52,08 | 373.138 |
| 02 sept 2024 | 52,60 | 52,70 | 52,30 | 52,32 | 52,32 | 196.276 |
| 30 ago 2024 | 52,48 | 52,84 | 52,44 | 52,58 | 52,58 | 657.550 |
| 29 ago 2024 | 52,08 | 52,70 | 52,08 | 52,58 | 52,58 | 269.092 |
| 28 ago 2024 | 51,60 | 52,54 | 51,56 | 52,14 | 52,14 | 384.646 |
| 27 ago 2024 | 51,08 | 51,52 | 50,84 | 51,42 | 51,42 | 423.676 |
| 26 ago 2024 | 51,18 | 51,44 | 51,08 | 51,14 | 51,14 | 179.081 |
| 23 ago 2024 | 51,54 | 51,76 | 51,32 | 51,40 | 51,40 | 254.282 |
| 22 ago 2024 | 51,28 | 51,86 | 51,28 | 51,36 | 51,36 | 317.867 |
| 21 ago 2024 | 50,92 | 51,82 | 50,52 | 51,24 | 51,24 | 322.772 |
| 20 ago 2024 | 51,54 | 51,70 | 51,06 | 51,08 | 51,08 | 308.117 |
| 19 ago 2024 | 51,54 | 51,72 | 51,36 | 51,50 | 51,50 | 498.968 |
| 16 ago 2024 | 51,42 | 51,72 | 51,20 | 51,50 | 51,50 | 388.339 |
| 15 ago 2024 | 51,18 | 51,52 | 50,88 | 51,36 | 51,36 | 468.453 |
| 14 ago 2024 | 50,62 | 51,04 | 50,32 | 51,02 | 51,02 | 421.899 |
| 13 ago 2024 | 50,42 | 50,60 | 49,70 | 50,50 | 50,50 | 383.438 |
| 12 ago 2024 | 50,14 | 50,36 | 49,92 | 50,28 | 50,28 | 381.643 |
| 09 ago 2024 | 49,25 | 50,40 | 49,22 | 50,24 | 50,24 | 630.597 |
| 08 ago 2024 | 48,61 | 49,26 | 48,12 | 49,26 | 49,26 | 700.050 |
| 07 ago 2024 | 48,75 | 48,95 | 47,94 | 48,94 | 48,94 | 871.326 |
| 06 ago 2024 | 49,54 | 49,76 | 48,24 | 48,81 | 48,81 | 985.061 |
| 05 ago 2024 | 48,64 | 49,42 | 48,12 | 49,42 | 49,42 | 953.330 |
| 02 ago 2024 | 48,98 | 49,26 | 48,24 | 48,94 | 48,94 | 863.941 |
| 01 ago 2024 | 49,30 | 49,77 | 48,38 | 49,35 | 49,35 | 1.176.251 |
| 31 jul 2024 | 49,30 | 50,34 | 48,86 | 49,63 | 49,63 | 3.085.064 |
| 30 jul 2024 | 53,92 | 54,40 | 53,10 | 53,20 | 53,20 | 936.918 |
| 29 jul 2024 | 53,60 | 54,14 | 53,56 | 53,92 | 53,92 | 458.717 |
| 26 jul 2024 | 53,04 | 53,36 | 52,76 | 53,30 | 53,30 | 520.405 |
| 25 jul 2024 | 52,86 | 53,16 | 52,18 | 53,10 | 53,10 | 456.051 |
| 24 jul 2024 | 52,30 | 53,18 | 52,08 | 53,00 | 53,00 | 416.071 |
| 23 jul 2024 | 53,34 | 53,74 | 52,76 | 52,90 | 52,90 | 681.403 |
| 22 jul 2024 | 53,80 | 54,10 | 53,30 | 53,34 | 53,34 | 1.041.298 |
| 19 jul 2024 | 54,50 | 54,72 | 53,54 | 53,58 | 53,58 | 482.873 |
| 18 jul 2024 | 53,94 | 55,04 | 53,70 | 54,58 | 54,58 | 531.274 |
| 17 jul 2024 | 53,72 | 53,88 | 53,28 | 53,74 | 53,74 | 466.895 |
| 16 jul 2024 | 54,22 | 54,38 | 53,88 | 53,94 | 53,94 | 264.034 |
| 15 jul 2024 | 55,24 | 55,62 | 54,40 | 54,62 | 54,62 | 406.120 |
| 12 jul 2024 | 55,22 | 55,40 | 54,70 | 55,30 | 55,30 | 360.231 |
| 11 jul 2024 | 54,04 | 55,16 | 53,84 | 55,16 | 55,16 | 696.158 |
| 10 jul 2024 | 53,76 | 54,04 | 53,58 | 53,76 | 53,76 | 367.540 |
| 09 jul 2024 | 53,38 | 54,26 | 53,22 | 53,54 | 53,54 | 685.189 |
| 08 jul 2024 | 53,42 | 54,00 | 53,34 | 53,42 | 53,42 | 459.260 |
| 05 jul 2024 | 53,40 | 53,90 | 53,12 | 53,50 | 53,50 | 594.156 |
| 04 jul 2024 | 53,34 | 53,70 | 52,72 | 53,32 | 53,32 | 728.431 |
| 03 jul 2024 | 53,86 | 53,90 | 53,18 | 53,22 | 53,22 | 762.601 |
| 02 jul 2024 | 53,68 | 53,80 | 53,30 | 53,64 | 53,64 | 419.794 |
| 01 jul 2024 | 54,02 | 54,40 | 53,78 | 53,84 | 53,84 | 583.604 |
| 28 jun 2024 | 55,50 | 55,50 | 53,58 | 53,80 | 53,80 | 870.604 |
| 27 jun 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
| 26 jun 2024 | 53,92 | 54,64 | 53,90 | 54,42 | 54,42 | 462.064 |
| 25 jun 2024 | 53,30 | 53,66 | 52,96 | 53,60 | 53,60 | 648.809 |
| 24 jun 2024 | 52,84 | 53,78 | 52,84 | 53,50 | 53,50 | 382.712 |
| 21 jun 2024 | 53,32 | 53,36 | 52,54 | 53,02 | 53,02 | 1.646.192 |
| 20 jun 2024 | 52,38 | 53,38 | 52,30 | 53,24 | 53,24 | 664.751 |
| 19 jun 2024 | 52,34 | 52,38 | 52,00 | 52,36 | 52,36 | - |
| 18 jun 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 17 jun 2024 | 53,70 | 53,86 | 52,52 | 52,52 | 52,52 | 659.691 |
| 14 jun 2024 | 54,12 | 54,20 | 53,34 | 53,64 | 53,64 | 604.362 |
| 13 jun 2024 | 54,76 | 54,88 | 53,98 | 54,16 | 54,16 | 551.929 |
| 12 jun 2024 | 54,86 | 55,18 | 54,54 | 54,94 | 54,94 | 559.342 |
| 11 jun 2024 | 54,88 | 55,52 | 54,84 | 54,94 | 54,94 | 413.519 |
| 10 jun 2024 | 54,64 | 55,10 | 54,44 | 54,80 | 54,80 | 336.235 |
| 07 jun 2024 | 55,26 | 55,28 | 54,58 | 55,10 | 55,10 | 487.194 |
| 06 jun 2024 | 54,80 | 55,36 | 54,66 | 55,06 | 55,06 | 420.614 |
| 05 jun 2024 | 54,66 | 55,04 | 54,06 | 54,58 | 54,58 | 397.471 |
| 04 jun 2024 | 52,88 | 54,28 | 52,78 | 54,22 | 54,22 | 678.951 |
| 03 jun 2024 | 53,62 | 53,70 | 52,66 | 52,94 | 52,94 | 398.134 |
| 31 may 2024 | 53,30 | 53,70 | 53,04 | 53,38 | 53,38 | 1.314.628 |
| 30 may 2024 | 53,72 | 54,04 | 53,34 | 53,46 | 53,46 | 394.025 |
| 29 may 2024 | 53,64 | 53,96 | 53,18 | 53,70 | 53,70 | 553.491 |
| 28 may 2024 | 53,80 | 54,36 | 53,60 | 53,82 | 53,82 | 484.732 |
| 27 may 2024 | 53,68 | 53,92 | 53,58 | 53,80 | 53,80 | 208.051 |
| 24 may 2024 | 53,22 | 53,70 | 53,20 | 53,68 | 53,68 | 377.872 |
| 23 may 2024 | 53,86 | 54,46 | 53,56 | 53,70 | 53,70 | 443.256 |
| 22 may 2024 | 53,30 | 54,32 | 53,30 | 53,98 | 53,98 | 485.336 |
| 21 may 2024 | 52,78 | 53,42 | 52,56 | 53,42 | 53,42 | 616.575 |
| 20 may 2024 | 52,90 | 53,48 | 52,76 | 52,94 | 52,94 | 271.587 |
| 17 may 2024 | 54,08 | 54,16 | 52,88 | 52,88 | 52,88 | 777.611 |
| 16 may 2024 | 53,56 | 54,46 | 53,22 | 54,32 | 54,32 | 663.357 |
| 15 may 2024 | 53,18 | 53,56 | 52,58 | 53,48 | 53,48 | 547.109 |
| 14 may 2024 | 52,74 | 53,12 | 52,58 | 53,08 | 53,08 | 410.339 |
| 13 may 2024 | 52,76 | 53,02 | 52,54 | 52,78 | 52,78 | 387.134 |
| 10 may 2024 | 53,00 | 53,00 | 52,24 | 52,58 | 52,58 | 556.106 |
| 09 may 2024 | 51,70 | 52,54 | 51,60 | 52,48 | 52,48 | 399.449 |
| 08 may 2024 | 51,94 | 52,44 | 51,66 | 51,88 | 51,88 | 671.052 |
| 07 may 2024 | 49,48 | 52,00 | 49,20 | 52,00 | 52,00 | 1.536.130 |
| 06 may 2024 | 51,84 | 52,66 | 51,76 | 52,46 | 52,46 | 482.727 |
| 03 may 2024 | 51,40 | 52,30 | 51,40 | 51,90 | 51,90 | 517.287 |
| 02 may 2024 | 52,08 | 52,14 | 51,08 | 51,20 | 51,20 | 747.075 |
| 30 abr 2024 | 52,78 | 52,78 | 51,50 | 52,10 | 52,10 | 980.422 |
| 29 abr 2024 | 53,38 | 54,08 | 52,74 | 52,74 | 52,74 | 684.255 |
| 26 abr 2024 | 52,54 | 53,10 | 52,16 | 52,94 | 52,94 | 700.939 |
| 25 abr 2024 | 52,54 | 53,14 | 52,28 | 52,30 | 52,30 | 646.680 |
| 24 abr 2024 | 52,10 | 53,26 | 52,06 | 52,76 | 52,76 | 812.160 |
| 23 abr 2024 | 51,52 | 52,32 | 51,34 | 52,16 | 52,16 | 646.632 |
| *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.