Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0772 +0,0045 (+0,42%) Petróleo Brent
82,35 -0,68 (-0,82%) Oro
2.307,60 -2,00 (-0,09%) Bitcoin EUR
57.327,54 +2.377,23 (+4,33%)
Sonic Healthcare Limited (SKHCF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:40AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | 60.046 |
| 01 may 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 30 abr 2024 | 17,15 | 17,16 | 17,15 | 17,16 | 17,16 | 500 |
| 29 abr 2024 | 17,74 | 17,74 | 17,12 | 17,12 | 17,12 | 1400 |
| 26 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 25 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 24 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | 7900 |
| 23 abr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | 40.100 |
| 22 abr 2024 | 16,77 | 17,02 | 16,77 | 17,02 | 17,02 | 600 |
| 19 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 18 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | 700 |
| 17 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | 300 |
| 16 abr 2024 | 16,63 | 17,06 | 16,57 | 16,57 | 16,57 | 1300 |
| 15 abr 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | 300 |
| 12 abr 2024 | 17,45 | 17,85 | 17,45 | 17,53 | 17,53 | 1600 |
| 11 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | 42.300 |
| 10 abr 2024 | 18,30 | 18,97 | 18,30 | 18,97 | 18,97 | 200 |
| 09 abr 2024 | 18,73 | 18,73 | 18,68 | 18,68 | 18,68 | 3800 |
| 08 abr 2024 | 18,72 | 19,20 | 18,72 | 18,89 | 18,89 | 700 |
| 05 abr 2024 | 19,26 | 19,26 | 18,91 | 18,91 | 18,91 | 400 |
| 04 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 03 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 02 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | 20.300 |
| 01 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | 500 |
| 28 mar 2024 | 19,75 | 19,75 | 18,73 | 18,73 | 18,73 | 1100 |
| 27 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 26 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | 300 |
| 25 mar 2024 | 18,63 | 18,67 | 18,63 | 18,67 | 18,67 | 30.500 |
| 22 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | 600 |
| 21 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 20 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | 1500 |
| 19 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | 100 |
| 18 mar 2024 | 18,33 | 18,33 | 18,16 | 18,16 | 18,16 | 2300 |
| 15 mar 2024 | 18,88 | 18,88 | 17,70 | 17,70 | 17,70 | 600 |
| 14 mar 2024 | 18,06 | 18,80 | 18,06 | 18,80 | 18,80 | 600 |
| 13 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 300 |
| 12 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | 1800 |
| 11 mar 2024 | 18,38 | 18,81 | 18,38 | 18,81 | 18,81 | 1400 |
| 08 mar 2024 | 18,51 | 18,55 | 18,51 | 18,55 | 18,55 | 300 |
| 07 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | 600 |
| 06 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | 900 |
| 05 mar 2024 | 17,91 | 17,95 | 17,91 | 17,95 | 17,95 | 500 |
| 04 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | 300 |
| 01 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 60.000 |
| 29 feb 2024 | 19,08 | 19,30 | 19,08 | 19,30 | 19,30 | 400 |
| 28 feb 2024 | 19,39 | 19,39 | 19,35 | 19,35 | 19,35 | 500 |
| 27 feb 2024 | 18,74 | 18,92 | 18,74 | 18,92 | 18,92 | 3300 |
| 26 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | 300 |
| 23 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 1100 |
| 22 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 21 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 20 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 16 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | 300 |
| 15 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | 500 |
| 14 feb 2024 | 21,23 | 21,23 | 20,29 | 20,29 | 20,29 | 600 |
| 13 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 12 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 09 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 08 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 1600 |
| 07 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 100 |
| 06 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 05 feb 2024 | 21,15 | 21,15 | 21,04 | 21,04 | 21,04 | 400 |
| 02 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 01 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | 200 |
| 31 ene 2024 | 20,83 | 21,52 | 20,83 | 21,52 | 21,52 | 700 |
| 30 ene 2024 | 20,94 | 21,00 | 20,94 | 21,00 | 21,00 | 1900 |
| 29 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 300 |
| 26 ene 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 500 |
| 25 ene 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 24 ene 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 23 ene 2024 | 21,20 | 21,20 | 21,17 | 21,17 | 21,17 | 500 |
| 22 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | 900 |
| 19 ene 2024 | 20,96 | 20,96 | 20,03 | 20,03 | 20,03 | 2100 |
| 18 ene 2024 | 20,53 | 20,53 | 19,63 | 19,63 | 19,63 | 500 |
| 17 ene 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 16 ene 2024 | 21,18 | 21,18 | 20,73 | 21,18 | 21,18 | 1700 |
| 12 ene 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | 11.300 |
| 11 ene 2024 | 21,89 | 21,89 | 21,71 | 21,71 | 21,71 | 6500 |
| 10 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | 500 |
| 09 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 08 ene 2024 | 21,52 | 21,52 | 20,77 | 20,77 | 20,77 | 12.500 |
| 05 ene 2024 | 21,70 | 21,70 | 21,31 | 21,31 | 21,31 | 10.400 |
| 04 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | 200 |
| 03 ene 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | 300 |
| 02 ene 2024 | 22,68 | 22,68 | 22,29 | 22,29 | 22,29 | 1200 |
| 29 dic 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 1300 |
| 28 dic 2023 | 22,40 | 22,40 | 21,72 | 21,72 | 21,72 | 1700 |
| 27 dic 2023 | 22,52 | 22,52 | 22,03 | 22,03 | 22,03 | 9900 |
| 26 dic 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | 200 |
| 22 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | 200 |
| 21 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 3600 |
| 20 dic 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | 200 |
| 19 dic 2023 | 20,38 | 20,60 | 20,38 | 20,60 | 20,60 | 2500 |
| 18 dic 2023 | 21,86 | 21,86 | 21,35 | 21,35 | 21,35 | 4400 |
| 15 dic 2023 | 20,81 | 21,49 | 20,81 | 21,49 | 21,49 | 800 |
| 14 dic 2023 | 20,92 | 21,63 | 20,92 | 21,01 | 21,01 | 4700 |
| 13 dic 2023 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | 700 |
| 12 dic 2023 | 20,20 | 20,38 | 20,20 | 20,38 | 20,38 | 600 |
| 11 dic 2023 | 20,03 | 20,94 | 20,03 | 20,82 | 20,82 | 2200 |
| 08 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | 300 |
| *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.