Mercados españoles abiertos en 4 hrs 56 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.762,73 -137,29 (-0,35%) Dólar/Euro
1,0877 +0,0017 (+0,15%) Petróleo Brent
83,18 +1,06 (+1,29%) Bitcoin EUR
62.980,17 -529,71 (-0,83%)
Siemens Aktiengesellschaft (SMAWF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:07PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 188,29 | 193,96 | 188,29 | 193,05 | 193,05 | 2600 |
| 23 may 2024 | 191,08 | 193,00 | 188,70 | 189,88 | 189,88 | 500 |
| 22 may 2024 | 189,94 | 189,94 | 186,58 | 186,58 | 186,58 | 200 |
| 21 may 2024 | 186,35 | 189,05 | 186,35 | 186,35 | 186,35 | 200 |
| 20 may 2024 | 187,48 | 188,49 | 186,46 | 186,46 | 186,46 | 300 |
| 17 may 2024 | 189,45 | 189,45 | 186,33 | 186,83 | 186,83 | 500 |
| 16 may 2024 | 192,57 | 193,40 | 187,55 | 190,39 | 190,39 | 500 |
| 15 may 2024 | 199,84 | 204,69 | 199,08 | 200,40 | 200,40 | 1400 |
| 14 may 2024 | 202,00 | 202,00 | 197,51 | 197,51 | 197,51 | 100 |
| 13 may 2024 | 203,33 | 203,88 | 202,26 | 202,45 | 202,45 | 300 |
| 10 may 2024 | 201,31 | 202,54 | 201,31 | 202,21 | 202,21 | 1000 |
| 09 may 2024 | 197,50 | 199,00 | 195,99 | 196,70 | 196,70 | 2100 |
| 08 may 2024 | 195,00 | 195,00 | 193,71 | 194,33 | 194,33 | 500 |
| 07 may 2024 | 188,20 | 194,50 | 188,20 | 194,06 | 194,06 | 800 |
| 06 may 2024 | 193,00 | 193,44 | 191,06 | 192,53 | 192,53 | 900 |
| 03 may 2024 | 191,10 | 192,20 | 189,38 | 190,00 | 190,00 | 1200 |
| 02 may 2024 | 186,29 | 189,64 | 186,29 | 186,29 | 186,29 | 500 |
| 01 may 2024 | 186,50 | 189,20 | 183,80 | 183,80 | 183,80 | 100 |
| 30 abr 2024 | 189,57 | 189,57 | 186,52 | 186,52 | 186,52 | 2100 |
| 29 abr 2024 | 190,63 | 190,63 | 188,95 | 190,00 | 190,00 | 1600 |
| 26 abr 2024 | 189,50 | 190,00 | 182,70 | 185,56 | 185,56 | 300 |
| 25 abr 2024 | 183,00 | 186,25 | 182,98 | 185,97 | 185,97 | 400 |
| 24 abr 2024 | 189,20 | 189,20 | 183,59 | 188,00 | 188,00 | 600 |
| 23 abr 2024 | 184,42 | 184,42 | 183,48 | 183,48 | 183,48 | 100 |
| 22 abr 2024 | 183,53 | 186,80 | 182,00 | 185,13 | 185,13 | 200 |
| 19 abr 2024 | 184,87 | 184,87 | 183,54 | 184,79 | 184,79 | 300 |
| 18 abr 2024 | 187,00 | 187,47 | 184,66 | 185,91 | 185,91 | 3800 |
| 17 abr 2024 | 183,80 | 185,46 | 183,75 | 183,75 | 183,75 | 100 |
| 16 abr 2024 | 185,09 | 185,09 | 182,15 | 182,85 | 182,85 | 200 |
| 15 abr 2024 | 188,77 | 189,50 | 184,62 | 185,31 | 185,31 | 2900 |
| 12 abr 2024 | 185,70 | 185,70 | 182,19 | 182,19 | 182,19 | 4000 |
| 11 abr 2024 | 186,39 | 186,39 | 183,95 | 186,15 | 186,15 | 2700 |
| 10 abr 2024 | 187,03 | 189,02 | 186,27 | 187,34 | 187,34 | 1100 |
| 09 abr 2024 | 191,10 | 191,10 | 187,25 | 187,36 | 187,36 | 800 |
| 08 abr 2024 | 187,66 | 189,25 | 187,66 | 187,84 | 187,84 | 4300 |
| 05 abr 2024 | 185,43 | 186,70 | 185,00 | 185,90 | 185,90 | 100 |
| 04 abr 2024 | 192,00 | 192,00 | 187,89 | 187,89 | 187,89 | 400 |
| 03 abr 2024 | 190,36 | 191,34 | 190,36 | 191,18 | 191,18 | 700 |
| 02 abr 2024 | 189,09 | 189,43 | 188,86 | 188,86 | 188,86 | 200 |
| 01 abr 2024 | 187,06 | 193,19 | 186,50 | 186,50 | 186,50 | 100 |
| 28 mar 2024 | 192,00 | 192,00 | 190,20 | 191,63 | 191,63 | 1700 |
| 27 mar 2024 | 191,05 | 191,31 | 190,82 | 191,31 | 191,31 | 100 |
| 26 mar 2024 | 190,10 | 190,90 | 189,10 | 189,10 | 189,10 | 4700 |
| 25 mar 2024 | 190,05 | 190,05 | 187,75 | 189,55 | 189,55 | 1100 |
| 22 mar 2024 | 184,53 | 192,25 | 184,53 | 191,50 | 191,50 | 100 |
| 21 mar 2024 | 189,99 | 190,70 | 188,50 | 188,50 | 188,50 | 500 |
| 20 mar 2024 | 189,84 | 193,07 | 189,84 | 192,77 | 192,77 | 400 |
| 19 mar 2024 | 188,95 | 188,95 | 185,71 | 187,95 | 187,95 | 600 |
| 18 mar 2024 | 201,90 | 201,90 | 198,96 | 199,94 | 199,94 | 500 |
| 15 mar 2024 | 201,70 | 202,50 | 201,69 | 202,17 | 202,17 | 800 |
| 14 mar 2024 | 199,30 | 200,90 | 199,10 | 199,10 | 199,10 | 100 |
| 13 mar 2024 | 200,10 | 201,62 | 197,26 | 199,53 | 199,53 | 400 |
| 12 mar 2024 | 196,25 | 199,46 | 196,25 | 199,46 | 199,46 | 1000 |
| 11 mar 2024 | 196,12 | 196,51 | 195,50 | 195,50 | 195,50 | 100 |
| 08 mar 2024 | 199,50 | 199,50 | 197,50 | 198,00 | 198,00 | 900 |
| 07 mar 2024 | 197,00 | 199,97 | 197,00 | 198,76 | 198,76 | 900 |
| 06 mar 2024 | 193,10 | 196,25 | 193,10 | 195,20 | 195,20 | 200 |
| 05 mar 2024 | 195,00 | 195,00 | 192,50 | 192,50 | 192,50 | 600 |
| 04 mar 2024 | 196,50 | 196,70 | 194,50 | 195,25 | 195,25 | 600 |
| 01 mar 2024 | 198,00 | 198,00 | 196,04 | 196,04 | 196,04 | 200 |
| 29 feb 2024 | 197,50 | 199,25 | 196,25 | 197,35 | 197,35 | 700 |
| 28 feb 2024 | 193,00 | 195,13 | 193,00 | 194,84 | 194,84 | 1600 |
| 27 feb 2024 | 189,62 | 192,71 | 189,15 | 189,15 | 189,15 | 400 |
| 26 feb 2024 | 187,80 | 190,11 | 186,75 | 188,76 | 188,76 | 1300 |
| 23 feb 2024 | 188,50 | 189,55 | 186,25 | 186,25 | 186,25 | 300 |
| 22 feb 2024 | 184,07 | 187,04 | 183,50 | 186,30 | 186,30 | 3000 |
| 21 feb 2024 | 182,31 | 183,59 | 181,95 | 182,35 | 182,35 | 300 |
| 20 feb 2024 | 180,25 | 183,70 | 180,25 | 182,06 | 182,06 | 300 |
| 16 feb 2024 | 181,41 | 183,10 | 179,54 | 179,60 | 179,60 | 900 |
| 15 feb 2024 | 178,30 | 180,99 | 178,22 | 180,34 | 180,34 | 41.700 |
| 14 feb 2024 | 173,80 | 177,66 | 173,80 | 174,25 | 174,25 | 61.500 |
| 13 feb 2024 | 173,05 | 175,47 | 172,50 | 172,50 | 172,50 | 1200 |
| 12 feb 2024 | 179,10 | 179,32 | 176,28 | 176,28 | 176,28 | 300 |
| 09 feb 2024 | 179,80 | 179,80 | 176,00 | 178,72 | 178,72 | 500 |
| 09 feb 2024 | 5.067 Dividendo | |||||
| 08 feb 2024 | 185,05 | 185,52 | 182,05 | 185,52 | 180,45 | 1200 |
| 07 feb 2024 | 181,99 | 181,99 | 180,10 | 181,10 | 176,15 | 200 |
| 06 feb 2024 | 176,75 | 181,17 | 176,75 | 181,00 | 176,06 | 100 |
| 05 feb 2024 | 177,36 | 177,98 | 176,21 | 176,32 | 171,50 | 1000 |
| 02 feb 2024 | 180,35 | 180,35 | 177,75 | 177,75 | 172,90 | 500 |
| 01 feb 2024 | 179,00 | 180,70 | 178,37 | 178,67 | 173,79 | 300 |
| 31 ene 2024 | 181,25 | 182,68 | 179,56 | 179,56 | 174,66 | 1100 |
| 30 ene 2024 | 181,74 | 186,00 | 181,74 | 182,42 | 177,44 | 700 |
| 29 ene 2024 | 181,30 | 181,36 | 178,78 | 179,49 | 174,59 | 200 |
| 26 ene 2024 | 181,00 | 182,77 | 180,07 | 182,23 | 177,25 | 900 |
| 25 ene 2024 | 181,00 | 181,21 | 179,32 | 179,62 | 174,71 | 800 |
| 24 ene 2024 | 180,76 | 182,98 | 180,71 | 180,71 | 175,77 | 1700 |
| 23 ene 2024 | 176,19 | 177,81 | 174,07 | 174,07 | 169,32 | 500 |
| 22 ene 2024 | 175,83 | 178,87 | 175,83 | 177,07 | 172,23 | 900 |
| 19 ene 2024 | 173,09 | 176,77 | 173,09 | 176,54 | 171,72 | 1400 |
| 18 ene 2024 | 171,98 | 174,70 | 171,98 | 172,85 | 168,13 | 600 |
| 17 ene 2024 | 170,52 | 171,88 | 170,02 | 170,97 | 166,30 | 1000 |
| 16 ene 2024 | 173,65 | 176,65 | 173,25 | 174,09 | 169,34 | 1200 |
| 12 ene 2024 | 177,75 | 179,50 | 177,00 | 177,00 | 172,17 | 500 |
| 11 ene 2024 | 175,25 | 176,79 | 173,68 | 174,35 | 169,59 | 1400 |
| 10 ene 2024 | 175,80 | 177,15 | 175,80 | 175,90 | 171,10 | 200 |
| 09 ene 2024 | 173,75 | 175,97 | 172,00 | 175,97 | 171,16 | 800 |
| 08 ene 2024 | 175,88 | 178,21 | 174,25 | 178,21 | 173,34 | 3300 |
| 05 ene 2024 | 173,15 | 176,60 | 173,15 | 175,81 | 171,01 | 400 |
| 04 ene 2024 | 175,35 | 179,02 | 175,35 | 179,02 | 174,13 | 400 |
| *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.