Mercados españoles abiertos en 1 hr

Siemens Healthineers AG (SHL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,50+0,10 (+0,19%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202453,3054,1053,2253,5053,50547.605
12 abr 202454,2454,6653,1653,4053,40471.419
11 abr 202454,6054,6453,6853,9253,92477.904
10 abr 202454,9055,4454,5054,9054,90441.112
09 abr 202455,2055,2453,9854,5654,56761.517
08 abr 202455,6455,8254,8855,5255,52988.334
05 abr 202455,1655,7254,7855,7255,72849.414
04 abr 202455,4855,8054,7655,6455,64604.120
03 abr 202456,0456,1855,3255,6655,66548.424
02 abr 202456,5656,5655,5256,0056,00844.414
28 mar 202456,3456,9456,2856,7256,72814.605
27 mar 202455,4056,4255,3056,3856,38725.968
26 mar 202455,2655,6655,0655,3055,30370.259
25 mar 202455,2055,5055,0855,2655,26349.575
22 mar 202455,2255,3654,9655,3655,36499.360
21 mar 202455,4655,7454,8055,2655,26481.922
20 mar 202455,9655,9654,5854,9854,98718.456
19 mar 202455,4856,1055,2056,0056,00408.722
18 mar 202455,8455,9855,2055,5055,50601.499
15 mar 202456,5456,5855,6655,8655,861.673.434
14 mar 202456,0456,7255,7456,6456,64630.980
13 mar 202457,2057,2855,9456,0856,08776.059
12 mar 202457,3257,4256,7457,1657,16621.199
11 mar 202457,2057,5656,9457,1857,18428.799
08 mar 202457,5258,1457,4057,7057,70543.445
07 mar 202456,7257,7856,4857,5057,50431.156
06 mar 202456,4256,8656,0656,7856,78589.967
05 mar 202456,3857,2856,1256,5856,58775.081
04 mar 202455,7256,4055,3056,1856,18417.835
01 mar 202455,6255,8055,1055,7255,72461.223
29 feb 202454,8856,0854,7855,5055,501.275.535
28 feb 202455,6055,6654,8854,8854,88585.244
27 feb 202455,4055,8655,1455,6455,64519.966
26 feb 202454,4455,7254,2455,5455,54793.682
23 feb 202454,4254,8054,3654,6254,62517.993
22 feb 202454,0054,4853,8454,4254,42727.507
21 feb 202454,5254,6252,2453,3053,301.674.117
20 feb 202455,1855,3854,6454,9254,92555.734
19 feb 202454,6655,5454,4655,4055,40347.893
16 feb 202454,5055,1254,3655,0855,08692.020
15 feb 202453,8454,7453,8454,2454,24462.172
14 feb 202453,7054,2253,5253,7253,72479.137
13 feb 202453,8253,9853,1253,9853,98651.585
12 feb 202454,2854,4853,9853,9853,98386.615
09 feb 202454,3854,8054,0654,1654,16604.110
08 feb 202453,9454,4653,6654,3254,32604.815
07 feb 202454,3454,3453,5053,9453,94560.732
06 feb 202452,5253,4651,8053,4653,46488.818
05 feb 202452,3652,9052,1852,4052,40470.389
02 feb 202454,0854,2652,5052,5252,52751.173
01 feb 202453,3654,1851,6454,1654,161.437.522
31 ene 202451,9852,3451,5451,8651,86764.603
30 ene 202452,4652,6452,2052,3252,32512.814
29 ene 202451,8452,2651,2452,2652,26644.543
26 ene 202451,4252,5651,4251,9851,98584.668
25 ene 202451,1651,4850,8851,3851,38555.798
24 ene 202451,4051,6851,1451,2051,20586.055
23 ene 202451,6051,8851,0651,0651,06464.908
22 ene 202452,3252,5250,7651,3851,38603.780
19 ene 202453,1053,1451,8651,9851,98871.441
18 ene 202452,7453,0452,4452,8052,80450.506
17 ene 202451,9452,7451,9452,5852,58443.949
16 ene 202452,2253,0252,2052,9252,92494.102
15 ene 202453,3053,4452,5052,6852,68290.007
12 ene 202452,5653,4452,5653,3653,36537.293
11 ene 202452,9253,1252,2652,3052,30452.681
10 ene 202452,9453,0852,4052,6252,62334.150
09 ene 202452,6653,0652,2452,9452,94497.696
08 ene 202451,4052,6051,2252,4452,44486.524
05 ene 202451,4651,7651,2851,5851,58371.197
04 ene 202451,1051,7851,0651,7851,78440.464
03 ene 202452,0452,4851,0251,3651,36619.782
02 ene 202452,7653,1252,0252,5052,50528.929
29 dic 202353,2253,3252,6052,6052,60270.881
28 dic 202353,1853,2852,9653,1853,18286.439
27 dic 202353,1653,3052,8853,1053,10243.291
22 dic 202352,9853,2052,8253,1453,14382.003
21 dic 202353,2853,5252,8053,1453,14419.365
20 dic 202353,6853,8452,9653,4453,441.002.252
19 dic 202352,9253,8052,9253,7453,74381.288
18 dic 202353,3053,4052,8253,0653,06461.505
15 dic 202353,2854,1852,8253,3053,301.404.155
14 dic 202354,2054,3252,4853,1853,18932.899
13 dic 202352,5453,1052,5453,1053,10902.428
12 dic 202352,5052,6652,1252,5252,52472.968
11 dic 202352,7052,8852,1252,2852,28724.409
08 dic 202352,2853,1052,1252,7452,74705.576
07 dic 202352,5452,5852,1252,2052,20599.980
06 dic 202352,6652,8452,0252,6052,60564.755
05 dic 202352,3852,8452,3252,5052,50492.272
04 dic 202353,1653,2052,2652,4052,40455.900
01 dic 202352,8053,3052,6253,1653,16639.233
30 nov 202352,7053,1052,2252,9452,941.144.961
29 nov 202351,6052,5051,1852,4252,42704.128
28 nov 202351,0851,3650,7451,3651,36493.912
27 nov 202351,4051,5851,2051,2051,20341.463
24 nov 202351,3651,5651,0651,4851,48423.832
23 nov 202351,2851,5451,1651,3651,36415.190
22 nov 202350,3451,4850,3451,3051,30568.498
21 nov 202350,0050,5449,8550,3850,38551.510
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...