Mercados españoles cerrados

Siemens AG (SIE.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
168,22-1,90 (-1,12%)
Al cierre: 11:29AM 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 2024170,14170,14168,14168,22168,2280
20 jun 2024168,44170,12168,44170,12170,1215
19 jun 2024168,62168,86168,16168,86168,86100
18 jun 2024169,30169,40168,32168,32168,3211
17 jun 2024165,70168,12165,70167,36167,36141
14 jun 2024171,76171,76167,48167,48167,482
13 jun 2024177,26177,26177,26177,26177,267
12 jun 2024173,06178,12173,06178,12178,1228
11 jun 2024174,58174,58172,58172,58172,58110
10 jun 2024174,06174,06172,98172,98172,98942
07 jun 2024175,46175,46175,46175,46175,46-
06 jun 2024178,86178,86175,56175,56175,5675
05 jun 2024175,84178,68175,84178,68178,6846
04 jun 2024177,58177,58174,10175,06175,0655
03 jun 2024177,38177,42177,38177,42177,42155
31 may 2024175,94175,94175,94175,94175,94-
30 may 2024174,88174,88174,88174,88174,8810
29 may 2024176,80176,80176,52176,52176,52500
28 may 2024179,00179,84179,00179,84179,84250
27 may 2024177,00178,26177,00178,26178,262
24 may 2024175,74175,74175,74175,74175,74-
23 may 2024173,72173,72173,72173,72173,72-
22 may 2024173,62175,00173,62173,78173,7888
21 may 2024172,48173,94172,48173,94173,94100
20 may 2024172,82173,84172,80173,84173,8454
17 may 2024174,78174,78170,88173,72173,722397
16 may 2024180,60183,54174,94174,94174,942407
15 may 2024185,18187,66185,18187,66187,66521
14 may 2024187,02187,02185,96185,96185,9620
13 may 2024187,80187,80187,80187,80187,805
10 may 2024183,94188,18183,94187,82187,82240
09 may 2024180,88184,26180,88184,22184,22615
08 may 2024179,84182,90179,84180,76180,76182
07 may 2024179,24179,24178,12178,12178,128
06 may 2024177,42177,42177,42177,42177,42-
03 may 2024175,52175,52175,14175,14175,142
02 may 2024175,86175,86174,38174,38174,3842
30 abr 2024177,20177,46175,78175,78175,7820
29 abr 2024177,84178,62177,84178,62178,6282
26 abr 2024174,38174,38174,20174,20174,202000
25 abr 2024174,16174,20172,92172,92172,9248
24 abr 2024175,72175,72174,70174,70174,7030
23 abr 2024174,88174,88174,88174,88174,88-
22 abr 2024173,58174,14173,58174,14174,142
19 abr 2024172,80172,92171,94172,54172,54852
18 abr 2024173,62176,44173,62175,24175,24528
17 abr 2024172,90174,40172,90172,94172,94885
16 abr 2024173,94173,94172,14173,08173,08380
15 abr 2024173,82177,76173,82175,52175,52895
12 abr 2024174,78175,50174,78175,26175,2680
11 abr 2024174,04174,04174,04174,04174,04-
10 abr 2024173,68177,84173,68174,58174,58111
09 abr 2024173,80173,80173,16173,16173,16355
08 abr 2024171,86174,20171,86174,20174,20830
05 abr 2024173,46173,46171,30171,30171,3082
04 abr 2024175,94176,34175,94176,04176,04235
03 abr 2024175,10176,08175,10176,08176,08585
02 abr 2024176,48176,62175,00175,00175,00317
28 mar 2024177,06177,06176,82176,82176,823
27 mar 2024175,02176,26175,02176,26176,26226
26 mar 2024174,28175,54174,28174,64174,64142
25 mar 2024175,58175,58174,08174,58174,58266
22 mar 2024174,28174,94173,00174,94174,94600
21 mar 2024177,54177,54174,66174,68174,68285
20 mar 2024172,84177,26172,84177,26177,26226
19 mar 2024183,08183,08171,34173,02173,021453
18 mar 2024185,16186,00184,34184,34184,34509
15 mar 2024183,10185,30183,10185,30185,3077
14 mar 2024183,54184,02183,44183,44183,44650
13 mar 2024182,78184,06182,72184,06184,06209
12 mar 2024180,92182,04179,62182,04182,04247
11 mar 2024180,34180,34178,90179,34179,34232
08 mar 2024181,26182,28181,26181,74181,7457
07 mar 2024178,96178,96178,96178,96178,96-
06 mar 2024178,18179,30178,12178,36178,36462
05 mar 2024178,16179,28178,16178,28178,28100
04 mar 2024180,30181,96178,88178,88178,881450
01 mar 2024183,22183,22180,68181,06181,06460
29 feb 2024179,42182,56179,42182,56182,56640
28 feb 2024176,34179,84176,34179,36179,361231
27 feb 2024174,46176,14174,46176,14176,1498
26 feb 2024174,22174,84174,22174,56174,56713
23 feb 2024171,96175,48171,96174,72174,721043
22 feb 2024169,92172,38169,92172,10172,10401
21 feb 2024168,46170,02168,46169,00169,001532
20 feb 2024168,86169,02168,26168,26168,26814
19 feb 2024168,54168,54168,16168,16168,1636
16 feb 2024167,06169,10167,06169,10169,10510
15 feb 2024165,26167,50165,26166,72166,7293
14 feb 2024163,06164,92163,06164,48164,48155
13 feb 2024164,62164,62163,00163,00163,0066
12 feb 2024165,42165,86165,00165,00165,0083
09 feb 2024165,90166,24165,38166,24166,241471
09 feb 20244.7 Dividendo
08 feb 2024170,18171,04164,54171,04166,34610
07 feb 2024167,26168,44166,62168,44163,81578
06 feb 2024164,96167,46164,96167,46162,86140
05 feb 2024166,76166,76164,46165,36160,82104
02 feb 2024167,72167,72166,20166,20161,6355
01 feb 2024166,00166,96166,00166,54161,96327
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...